CTCP Giấy Hoàng Hà Hải Phòng (hhp)

17.20
0.20
(1.18%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		2 13.33% 20,544,200 42,600 -0.4
12.15
17.20
17.20
2 tháng
(2026-07-20) 		2.73 19.11% 49,050,300 -72,200 -2.2
12.15
17.20
17.20
3 tháng
(2026-06-22) 		3.67 27.50% 67,386,400 430,300 5.1
12.15
17.20
17.20
6 tháng
(2026-03-23) 		4.70 38.21% 137,795,300 -284,900 -5.2
10.52
17.20
17.20
12 tháng
(2025-09-23) 		8.23 93.84% 272,606,500 131,400 -1.6
8.77
17.20
17.20
24 tháng
(2024-09-30) 		8.22 93.64% 312,177,000 -35,600 -4.9
7.64
17.20
17.20
36 tháng
(2023-10-04) 		7.74 83.64% 383,886,900 -216,461 -8.4
7.64
17.20
17.20
60 tháng
(2021-10-14) 		4.83 39.69% 565,151,200 994,750 6.1
7.04
17.20
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/04/2019
10.88
 312,100 10.68 10.88 10.54 0 0 0
16/04/2019
10.68
 109,800 10.75 10.75 10.61 0 0 0
12/04/2019
10.75
 87,900 10.68 10.81 10.61 0 0 0
11/04/2019
10.68
 131,000 10.68 10.75 10.54 0 0 0
10/04/2019
10.68
 76,900 10.68 10.68 10.48 0 0 0
09/04/2019
10.68
 137,100 10.88 10.88 10.68 2,000 0 0.0
08/04/2019
10.88
 192,300 10.68 10.88 10.48 0 0 0
05/04/2019
10.68
 115,900 10.68 10.68 10.48 0 0 0
04/04/2019
10.68
 142,000 10.48 10.68 10.27 0 0 0
03/04/2019
10.48
 149,300 10.61 10.68 10.41 0 0 0
02/04/2019
10.61
 139,500 10.81 10.81 10.54 0 0 0
01/04/2019
10.81
 264,000 10.54 10.81 10.48 0 0 0
29/03/2019
10.54
 164,700 10.41 10.54 10.34 0 0 0
28/03/2019
10.41
 245,200 10.48 10.48 10.21 0 0 0
27/03/2019
10.48
 166,300 10.41 10.54 10.41 0 0 0
26/03/2019
10.41
 101,000 10.54 10.61 10.34 0 0 0
25/03/2019
10.54
 175,300 10.88 10.88 10.54 0 0 0
22/03/2019
10.88
 552,200 10.61 11.02 10.41 49,000 0 0.8
21/03/2019
10.61
 481,400 10.41 10.68 10.27 0 0 0
20/03/2019
10.41
 172,100 10.48 10.48 10.21 0 0 0
19/03/2019
10.48
 276,000 10.27 10.48 10.14 0 0 0
18/03/2019
10.27
 241,000 10.61 10.61 10.21 0 0 0
15/03/2019
10.61
 355,900 11.15 11.15 10.41 2,300 0 0.0
14/03/2019
11.15
 323,100 11.83 11.90 11.09 2,100 0 0.0
13/03/2019
11.83
 524,000 11.49 11.96 11.29 15,000 0 0.3
12/03/2019
11.49
 820,100 10.48 11.49 10.41 31,000 0 0.5
11/03/2019
10.48
 133,500 10.34 10.48 10.27 0 0 0
08/03/2019
10.34
 90,500 10.27 10.41 10.21 0 0 0
07/03/2019
10.27
 78,000 10.41 10.48 10.27 0 0 0
06/03/2019
10.41
 70,300 10.34 10.41 10.27 0 0 0
05/03/2019
10.34
 56,900 10.34 10.41 10.27 2,000 0 0.0
04/03/2019
10.34
 64,400 10.48 10.48 10.34 0 7,500 -0.1
01/03/2019
10.48
 77,400 10.48 10.54 10.48 0 0 0
28/02/2019
10.48
 146,300 10.34 10.54 10.34 0 2,500 0.0
27/02/2019
10.34
 81,400 10.34 10.54 10.27 0 0 0
26/02/2019
10.34
 58,000 10.34 10.41 10.27 0 0 0
25/02/2019
10.34
 61,100 10.34 10.41 10.27 0 0 0
22/02/2019
10.34
 86,400 10.48 10.48 10.27 0 0 0
21/02/2019
10.48
 77,400 10.48 10.54 10.34 0 0 0
20/02/2019
10.48
 33,100 10.68 10.68 10.48 0 0 0
19/02/2019
10.68
 63,100 10.61 10.68 10.48 0 0 0
18/02/2019
10.61
 200,400 10.48 10.81 10.41 10,000 0 0.2
15/02/2019
10.48
 46,400 10.48 10.61 10.48 0 0 0
14/02/2019
10.48
 66,400 10.34 10.48 10.34 0 0 0
13/02/2019
10.34
 61,500 10.21 10.34 10.21 0 0 0
12/02/2019
10.21
 63,000 10.27 10.34 10.21 0 0 0
11/02/2019
10.27
 87,500 10.34 10.34 10.14 0 0 0
01/02/2019
10.34
 46,100 10.34 10.41 10.34 0 0 0
31/01/2019
10.34
 80,700 10.34 10.41 10.27 0 0 0
30/01/2019
10.34
 93,300 10.41 10.48 10.27 0 0 0
29/01/2019
10.41
 115,600 10.48 10.48 10.34 0 0 0
28/01/2019
10.48
 56,500 10.54 10.54 10.48 0 0 0
25/01/2019
10.54
 27,300 10.54 10.68 10.41 0 0 0
24/01/2019
10.54
 42,300 10.54 10.61 10.54 0 0 0
23/01/2019
10.54
 67,800 10.41 10.54 10.41 0 0 0
22/01/2019
10.41
 23,500 10.41 10.48 10.41 0 0 0
21/01/2019
10.41
 44,900 10.27 10.41 10.14 0 0 0
18/01/2019
10.27
 40,300 10.41 10.41 10.14 0 0 0
17/01/2019
10.41
 39,000 10.48 10.54 10.41 0 0 0
16/01/2019
10.48
 28,900 10.41 10.48 10.34 0 0 0
15/01/2019
10.41
 24,200 10.41 10.41 10.27 0 0 0
14/01/2019
10.41
 36,600 10.41 10.48 10.34 0 0 0
11/01/2019
10.41
 50,800 10.41 10.48 10.27 0 0 0
10/01/2019
10.41
 54,600 10.27 10.41 10.21 0 0 0
09/01/2019
10.27
 24,100 10.21 10.34 10.21 0 0 0
08/01/2019
10.21
 46,600 10.21 10.27 10.14 0 0 0
07/01/2019
10.21
 75,700 10.21 10.27 10.21 0 0 0
04/01/2019
10.21
 59,500 10.14 10.34 10.21 0 0 0
03/01/2019
10.14
 40,700 10.21 10.27 10.14 0 0 0
02/01/2019
10.21
 46,600 10.21 10.27 10.14 0 0 0
28/12/2018
10.21
 31,500 10.27 10.27 10.21 0 0 0
27/12/2018
10.27
 118,400 10.21 10.34 10.21 0 0 0
26/12/2018
10.21
 43,000 10.14 10.48 10.14 0 0 0
25/12/2018
10.14
 33,100 10.41 10.41 10.14 0 0 0
24/12/2018
10.41
 57,200 10.75 10.75 10.41 0 0 0
21/12/2018
10.75
 217,600 10.95 11.02 10.68 0 0 0
20/12/2018
10.95
 243,700 10.81 11.02 10.68 0 0 0
19/12/2018
10.81
 380,600 10.21 10.88 10.14 0 0 0
18/12/2018
10.21
 51,600 10.27 10.34 10.14 0 0 0
17/12/2018
10.27
 23,500 10.27 10.48 10.27 0 0 0
14/12/2018
10.27
 23,300 10.27 10.34 10.21 0 0 0
13/12/2018
10.27
 45,400 10.27 10.34 10.27 0 0 0
12/12/2018
10.27
 29,300 10.27 10.41 10.21 0 0 0
11/12/2018
10.27
 35,900 10.34 10.41 10.21 0 0 0
10/12/2018
10.34
 61,000 10.34 10.34 10.07 0 14,400 -0.2
07/12/2018
10.34
 69,300 10.34 10.34 10.21 0 0 0
06/12/2018
10.34
 25,100 10.41 10.41 10.21 0 0 0
05/12/2018
10.41
 48,400 10.27 10.41 10.21 0 0 0
04/12/2018
10.27
 46,200 10.27 10.34 10.14 0 0 0
03/12/2018
10.27
 37,800 10.21 10.34 10.21 0 0 0
30/11/2018
10.21
 61,800 10.21 10.27 10.14 0 0 0
29/11/2018
10.21
 56,500 10.21 10.41 10.21 0 0 0
28/11/2018
10.21
 48,300 10.14 10.27 10.14 0 0 0
27/11/2018
10.14
 34,800 10.34 10.34 10.14 0 0 0
26/11/2018
10.34
 39,200 10.27 10.34 10.14 0 0 0
23/11/2018
10.27
 34,800 10.14 10.41 10.14 0 0 0
22/11/2018
10.14
 106,800 10.07 10.27 10.07 0 0 0
21/11/2018
10.07
 124,300 10.21 10.41 10.07 0 0 0
20/11/2018
10.21
 24,100 10.27 10.27 10.21 0 0 0
19/11/2018
10.27
 97,600 10.27 10.48 10.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc