CTCP Giấy Hoàng Hà Hải Phòng (hhp)

9.35
-0.09
(-0.95%)
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
(2024-08-19) 		-0.04 -0.42% 4,650,800 -1,900 -0.0
9.35
9.97
9.44
2 tháng
(2024-07-22) 		-0.36 -3.67% 9,417,200 -41,900 -0.4
9.17
10.15
9.44
3 tháng
(2024-06-20) 		0.13 1.40% 16,265,400 63,234 0.6
8.92
10.35
9.44
6 tháng
(2024-03-22) 		-1.16 -10.94% 31,332,600 -103,961 -1.1
8.92
10.65
9.44
12 tháng
(2023-09-25) 		-0.47 -4.71% 67,657,300 -108,561 -1.3
8.92
10.90
9.44
24 tháng
(2022-09-29) 		1.42 17.66% 191,808,100 923,095 11.8
7.49
12.11
9.44
36 tháng
(2021-10-04) 		-2.20 -18.89% 249,711,700 1,321,050 16.6
7.49
13.89
9.44
60 tháng
(2019-10-15) 		-0.33 -3.36% 384,504,614 1,383,150 18.1
7.49
15.44
9.44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
9.67
 156,000 9.44 9.67 9.31 600 1,600 -0.0
27/11/2023
9.44
 198,900 9.53 9.62 9.31 0 3,700 -0.0
24/11/2023
9.53
 255,000 9.44 9.58 9.38 1,700 4,800 -0.0
23/11/2023
9.44
 281,000 9.77 9.81 9.44 4,300 0 0.0
22/11/2023
9.77
 205,100 9.77 9.91 9.72 2,200 0 0.0
21/11/2023
9.77
 213,000 9.77 10.05 9.77 800 0 0.0
20/11/2023
9.77
 169,200 9.86 9.86 9.67 6,500 0 0.1
17/11/2023
9.86
 273,700 9.91 10.09 9.67 800 0 0.0
16/11/2023
9.91
 198,900 9.86 9.95 9.86 0 0 0
15/11/2023
9.86
 364,900 9.86 10.05 9.86 9,900 0 0.1
14/11/2023
9.86
 95,300 9.77 10.09 9.77 0 0 0
13/11/2023
9.77
 245,200 9.95 9.95 9.72 0 1,600 -0.0
10/11/2023
9.95
 248,300 9.86 10.23 9.77 1,100 0 0.0
09/11/2023
9.86
 133,600 10.05 10.23 9.86 1,400 600 0.0
08/11/2023
10.05
 1,271,000 9.39 10.05 9.39 800 2,400 -0.0
07/11/2023
9.39
 207,800 9.58 9.58 9.39 4,900 0 0.0
06/11/2023
9.58
 595,200 9.48 9.58 9.39 0 0 0
03/11/2023
9.48
 223,600 9.39 9.53 9.34 0 13,300 -0.1
02/11/2023
9.39
 1,621,700 9.11 9.72 9.10 221,800 6,400 2.1
01/11/2023
9.11
 321,900 8.92 9.15 8.46 0 4,100 -0.0
31/10/2023
8.92
 1,782,400 9.39 9.39 8.83 1,900 9,000 -0.1
30/10/2023
9.39
 217,200 9.53 9.67 9.39 0 6,500 -0.1
27/10/2023
9.53
 197,000 9.44 9.72 9.34 0 10,500 -0.1
26/10/2023
9.44
 704,800 10.09 10.09 9.44 3,800 5,000 -0.0
25/10/2023
10.09
 170,400 10.14 10.28 10.09 0 4,900 -0.1
24/10/2023
10.14
 103,600 10.09 10.19 10.05 0 3,300 -0.0
23/10/2023
10.09
 323,500 10.19 10.33 10.05 0 9,900 -0.1
20/10/2023
10.19
 222,800 9.91 10.19 9.86 0 17,000 -0.2
19/10/2023
9.91
 179,500 9.95 10.05 9.81 0 4,500 -0.0
18/10/2023
9.95
 310,900 10.19 10.19 9.67 0 15,600 -0.2
17/10/2023
10.19
 128,200 10.23 10.47 10.19 0 8,600 -0.1
16/10/2023
10.23
 214,000 10.28 10.33 10.23 0 9,500 -0.1
13/10/2023
10.28
 215,600 10.33 10.38 10.23 0 6,100 -0.1
12/10/2023
10.33
 169,300 10.23 10.56 10.28 2,300 5,600 -0.0
11/10/2023
10.23
 145,300 10.23 10.47 10.23 700 0 0.0
10/10/2023
10.23
 236,200 10.23 10.42 10.23 2,300 0 0.0
09/10/2023
10.23
 169,300 10.19 10.33 10.19 300 400 -0.0
06/10/2023
10.19
 138,500 10.14 10.33 10.14 0 3,600 -0.0
05/10/2023
10.14
 978,600 9.86 10.52 9.95 800 17,400 -0.2
04/10/2023
9.86
 250,700 9.95 10.19 9.86 400 9,400 -0.1
03/10/2023
9.95
 216,800 10.23 10.23 9.86 0 18,400 -0.2
02/10/2023
10.23
 245,100 10.28 10.33 10.14 0 8,300 -0.1
29/09/2023
10.28
 117,500 10.19 10.47 10.14 0 15,000 -0.2
28/09/2023
10.19
 99,500 10.33 10.33 10.05 0 15,500 -0.2
27/09/2023
10.33
 449,900 10 10.33 9.95 0 22,000 -0.2
26/09/2023
10
 176,500 9.91 10.19 9.91 3,800 1,800 0.0
25/09/2023
9.91
 635,000 10.61 10.61 9.91 3,300 18,700 -0.2
22/09/2023
10.61
 322,300 10.99 10.99 10.52 0 17,100 -0.2
21/09/2023
10.99
 198,100 11.08 11.08 10.94 0 7,200 -0.1
20/09/2023
11.08
 236,500 10.89 11.17 10.89 0 0 0
19/09/2023
10.89
 184,000 10.80 10.99 10.61 16,500 0 0.2
18/09/2023
10.80
 204,000 10.89 10.99 10.75 0 0 0
15/09/2023
10.89
 392,100 11.03 11.03 10.85 8,400 0 0.1
14/09/2023
11.03
 1,072,700 11.31 11.31 10.89 3,900 3,400 0.0
13/09/2023
11.31
 543,800 11.41 11.46 11.27 20,100 0 0.2
12/09/2023
11.41
 283,500 11.27 11.46 11.22 43,300 0 0.5
11/09/2023
11.27
 706,400 11.55 11.74 11.27 25,600 0 0.3
08/09/2023
11.55
 474,800 11.41 11.74 11.22 40,300 0 0.5
07/09/2023
11.41
 672,300 11.46 11.60 11.22 5,300 0 0.1
06/09/2023
11.46
 722,800 11.36 11.69 11.13 2,600 0 0.0
05/09/2023
11.36
 2,529,300 10.66 11.36 10.66 19,600 5,200 0.2
31/08/2023
10.66
 506,600 10.66 10.70 10.61 0 200 -0.0
30/08/2023
10.66
 694,900 10.66 10.70 10.61 0 7,300 -0.1
29/08/2023
10.66
 289,900 10.66 10.70 10.56 900 300 0.0
28/08/2023
10.66
 917,300 10.47 10.75 10.42 6,300 7,300 -0.0
25/08/2023
10.47
 176,500 10.56 10.61 10.38 0 0 0
24/08/2023
10.56
 166,800 10.66 10.66 10.52 10,600 0 0.1
23/08/2023
10.66
 229,500 10.70 10.75 10.52 0 0 0
22/08/2023
10.70
 574,400 10.66 10.70 10.33 2,800 10,000 -0.1
21/08/2023
10.66
 785,500 10.66 10.70 10.33 15,800 10,000 0.1
18/08/2023
10.66
 1,145,500 10.80 10.89 10.14 2,300 19,100 -0.2
17/08/2023
10.80
 503,400 10.75 10.99 10.70 21,500 0 0.2
16/08/2023
10.75
 1,321,600 10.75 11.17 10.56 10,000 1,000 0.1
15/08/2023
10.75
 286,200 10.80 10.80 10.66 23,000 0 0.3
14/08/2023
10.80
 524,200 10.75 10.89 10.70 43,000 1,000 0.5
11/08/2023
10.75
 780,500 10.61 10.75 10.52 1,500 8,300 -0.1
10/08/2023
10.61
 894,900 10.80 10.99 10.61 0 16,500 -0.2
09/08/2023
10.80
 959,500 10.70 11.17 10.75 8,000 3,200 0.1
08/08/2023
10.70
 422,700 10.66 10.80 10.66 100 0 0.0
07/08/2023
10.66
 976,700 10.56 10.89 10.56 19,600 10,700 0.1
04/08/2023
10.56
 594,000 10.52 10.80 10.47 40,000 1,500 0.4
03/08/2023
10.52
 522,600 10.56 10.75 10.52 27,800 0 0.3
02/08/2023
10.56
 543,400 10.33 10.61 10.33 30,900 500 0.3
01/08/2023
10.33
 990,900 10.75 10.89 10.33 7,800 1,100 0.1
31/07/2023
10.75
 1,071,300 10.42 11.13 10.42 2,500 3,500 -0.0
28/07/2023
10.42
 1,233,500 10.42 10.56 10.28 21,300 2,400 0.2
27/07/2023
10.42
 576,500 10.61 10.85 10.33 0 1,700 -0.0
26/07/2023
10.61
 3,078,700 9.95 10.61 10.05 700 5,200 -0.0
25/07/2023
9.95
 499,700 9.95 10.05 9.95 17,700 0 0.2
24/07/2023
9.95
 547,000 9.91 10.14 9.95 3,800 1,000 0.0
21/07/2023
9.91
 617,100 9.91 9.95 9.86 5,300 0 0.1
20/07/2023
9.91
 311,500 9.95 9.95 9.86 0 0 0
19/07/2023
9.95
 308,700 9.91 10 9.86 0 0 0
18/07/2023
9.91
 925,500 9.95 10.14 9.86 5,000 0 0.1
17/07/2023
9.95
 386,300 10.05 10.28 9.91 0 3,000 -0.0
14/07/2023
10.05
 685,500 10.05 10.38 9.91 0 5,100 -0.1
13/07/2023
10.05
 3,058,100 9.81 10.28 9.81 0 200 -0.0
12/07/2023
9.81
 504,400 9.86 9.95 9.77 200 2,200 -0.0
11/07/2023
9.86
 917,200 9.81 9.91 9.77 0 0 0
10/07/2023
9.81
 697,100 9.86 9.86 9.72 0 1,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |