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
(2024-08-20) 		-0.15 -1.58% 4,531,500 -200 -0.0
9.35
9.97
9.35
2 tháng
(2024-07-22) 		-0.45 -4.59% 9,526,200 -41,300 -0.4
9.17
10.15
9.35
3 tháng
(2024-06-21) 		0.05 0.54% 16,111,300 67,234 0.6
8.92
10.35
9.35
6 tháng
(2024-03-25) 		-1.15 -10.95% 31,043,400 -97,161 -1.0
8.92
10.65
9.35
12 tháng
(2023-09-25) 		-0.56 -5.61% 67,766,300 -107,961 -1.3
8.92
10.90
9.35
24 tháng
(2022-09-30) 		1.24 15.27% 191,902,200 923,695 11.8
7.49
12.11
9.35
36 tháng
(2021-10-05) 		-3.08 -24.79% 249,156,900 1,325,850 16.7
7.49
13.89
9.35
60 tháng
(2019-10-16) 		-0.34 -3.47% 384,454,414 1,383,750 18.1
7.49
15.44
9.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
9.86
 507,600 9.77 9.91 9.67 0 0 0
06/07/2023
9.77
 467,100 10 10 9.77 7,000 0 0.1
05/07/2023
10
 594,200 10 10.14 9.91 0 0 0
04/07/2023
10
 1,468,000 9.77 10.09 9.67 0 1,800 -0.0
03/07/2023
9.77
 273,000 9.81 9.91 9.72 0 0 0
30/06/2023
9.81
 252,900 9.77 9.86 9.67 0 100 -0.0
29/06/2023
9.77
 1,217,000 9.81 9.95 9.72 0 4,400 -0.0
28/06/2023
9.81
 1,217,500 9.81 10.14 9.77 200 900 -0.0
27/06/2023
9.81
 374,600 9.86 10.05 9.77 300 6,400 -0.1
26/06/2023
9.86
 609,300 10.33 10.33 9.67 5,200 0 0.1
23/06/2023
10.33
 2,096,600 9.86 10.38 9.91 0 5,800 -0.1
22/06/2023
9.86
 809,000 9.77 9.91 9.77 10,600 0 0.1
21/06/2023
9.77
 1,140,000 9.58 9.86 9.58 4,800 0 0.1
20/06/2023
9.58
 450,100 9.53 9.62 9.53 200 0 0.0
19/06/2023
9.53
 429,200 9.44 9.67 9.48 300 100 0.0
16/06/2023
9.44
 871,400 9.67 9.77 9.44 1,900 17,000 -0.2
15/06/2023
9.67
 567,000 9.72 9.81 9.53 600 0 0.0
14/06/2023
9.72
 389,600 9.77 9.95 9.67 100 900 -0.0
13/06/2023
9.77
 2,464,700 9.58 9.95 9.53 9,000 1,500 0.1
12/06/2023
9.58
 352,800 9.67 9.86 9.48 1,000 1,100 -0.0
09/06/2023
9.67
 556,700 9.72 9.81 9.44 200 0 0.0
08/06/2023
9.72
 1,002,700 9.81 9.95 9.72 200 0 0.0
07/06/2023
9.81
 903,800 9.77 10.19 9.72 4,200 0 0.0
06/06/2023
9.77
 506,100 9.77 10 9.53 11,600 1,200 0.1
05/06/2023
9.77
 1,188,200 10.05 10.14 9.44 200 25,900 -0.3
02/06/2023
10.05
 710,400 10.23 10.33 10 200 5,000 -0.1
01/06/2023
10.23
 477,200 10.05 10.33 9.95 400 0 0.0
31/05/2023
10.05
 2,721,600 10.56 10.56 9.86 2,600 23,000 -0.2
30/05/2023
10.56
 2,191,600 11.31 11.31 10.56 5,100 5,500 -0.0
29/05/2023
11.31
 2,630,300 12.07 12.07 11.27 500 36,200 -0.4
26/05/2023
12.07
 5,215,000 12.11 12.21 11.27 34,300 62,400 -0.3
25/05/2023
12.11
 3,002,000 11.36 12.11 11.92 8,300 24,200 -0.2
24/05/2023
11.36
 3,759,400 10.56 11.36 10.75 24,500 26,400 -0.0
23/05/2023
10.56
 163,400 10.70 10.75 10.56 5,000 0 0.1
22/05/2023
10.70
 269,800 10.56 10.70 10.42 14,300 0 0.2
19/05/2023
10.56
 592,200 10.80 10.85 10.56 4,200 2,500 0.0
18/05/2023
10.80
 610,600 10.85 10.99 10.61 0 4,600 -0.1
17/05/2023
10.85
 610,200 10.66 10.89 10.47 5,100 0 0.1
16/05/2023
10.66
 229,900 10.75 10.75 10.33 0 9,900 -0.1
15/05/2023
10.75
 633,100 10.56 10.89 10.38 1,600 20,700 -0.2
12/05/2023
10.56
 406,700 10.66 10.89 10.33 8,000 12,100 -0.0
11/05/2023
10.66
 385,300 10.66 10.89 10.52 11,400 0 0.1
10/05/2023
10.66
 440,400 10.85 11.17 10.61 10,300 1,700 0.1
09/05/2023
10.85
 1,605,700 10.33 10.85 10.05 25,500 22,200 0.0
08/05/2023
10.33
 350,700 10.47 10.47 9.91 22,400 0 0.2
05/05/2023
10.47
 625,700 11.13 11.13 10.47 9,200 0 0.1
04/05/2023
11.13
 218,600 11.22 11.27 10.99 21,400 200 0.3
28/04/2023
11.22
 833,300 10.85 11.46 10.75 0 5,000 -0.1
27/04/2023
10.85
 202,600 10.85 10.94 10.61 200 300 -0.0
26/04/2023
10.85
 462,100 10.80 10.85 10.56 1,800 0 0.0
25/04/2023
10.80
 814,900 11.03 11.27 10.80 0 0 0.5
24/04/2023
11.03
 2,258,300 10.33 11.03 9.86 46,300 0 0.5
21/04/2023
10.33
 1,489,700 9.91 10.52 9.95 0 400 -0.0
20/04/2023
9.91
 1,941,300 9.30 9.91 9.25 9,700 13,600 -0.0
19/04/2023
9.30
 348,400 9.34 9.38 9.27 0 40 -0.0
18/04/2023
9.34
 229,900 9.39 9.53 9.31 0 0 2.5
17/04/2023
9.39
 767,000 9.31 9.53 9.31 250,000 0 2.5
14/04/2023
9.31
 1,637,200 9.48 9.91 9.31 250,000 0 2.5
13/04/2023
9.48
 2,333,600 9.48 10 8.94 0 6,000 -0.1
12/04/2023
9.48
 1,492,100 8.88 9.48 9.30 7,400 0 0.1
11/04/2023
8.88
 3,140,100 8.31 8.88 8.22 240,000 40,000 1.9
10/04/2023
8.31
 1,294,300 8.45 8.50 8.23 0 0 -0.0
07/04/2023
8.45
 598,400 8.45 8.76 8.45 0 0 -0.0
06/04/2023
8.45
 1,396,700 8.08 8.64 8.05 0 300 -0.0
05/04/2023
8.08
 689,900 8.07 8.36 7.98 0 0 0.0
04/04/2023
8.07
 695,400 7.98 8.22 7.93 0 0 0.0
03/04/2023
7.98
 358,000 7.84 7.98 7.79 0 0 0.0
31/03/2023
7.84
 339,000 8.08 8.08 7.79 100 0 0.0
30/03/2023
8.08
 150,100 8.15 8.26 7.88 0 0 0.0
29/03/2023
8.15
 336,200 8.16 8.64 7.70 0 0 0.0
28/03/2023
8.16
 585,000 7.63 8.16 7.51 300 0 0.0
27/03/2023
7.63
 71,500 7.62 7.65 7.46 200 0 0.0
24/03/2023
7.62
 75,800 7.61 7.67 7.43 0 0 0
23/03/2023
7.61
 66,100 7.61 7.79 7.42 0 0 0
22/03/2023
7.61
 46,500 7.70 7.70 7.50 0 0 0
21/03/2023
7.70
 55,400 7.69 7.84 7.42 0 0 -0.0
20/03/2023
7.69
 319,700 7.84 8.08 7.51 0 0 -0.1
17/03/2023
7.84
 159,800 7.79 7.89 7.70 0 0 -0.1
16/03/2023
7.79
 55,300 8.12 8.12 7.71 0 0 -0.1
15/03/2023
8.12
 97,200 7.89 8.12 7.79 0 10,000 -0.1
14/03/2023
7.89
 109,300 7.98 7.98 7.71 0 0 -0.0
13/03/2023
7.98
 134,500 8.03 8.03 7.77 100 2,900 -0.0
10/03/2023
8.03
 28,500 8.03 8.06 7.82 0 0 -0.0
09/03/2023
8.03
 189,200 7.96 8.03 7.94 0 8 -0.0
08/03/2023
7.96
 12,600 7.98 7.98 7.80 0 0 0.0
07/03/2023
7.98
 20,600 8.07 8.07 7.91 100 0 0.0
06/03/2023
8.07
 6,000 8.13 8.13 7.90 116 0 0.0
03/03/2023
8.13
 61,900 7.98 8.28 7.90 0 0 -0.0
02/03/2023
7.98
 3,100 7.92 8.06 7.81 0 0 -0.0
01/03/2023
7.92
 55,200 7.97 8.09 7.91 0 0 -0.0
28/02/2023
7.97
 79,400 7.90 8.15 7.79 0 0 -0.0
27/02/2023
7.90
 59,800 8.34 8.44 7.90 0 0 -0.0
24/02/2023
8.34
 28,500 8.54 8.54 8.33 0 0 -0.0
23/02/2023
8.54
 407,200 8.52 8.57 8.43 0 0 -0.0
22/02/2023
8.52
 521,100 8.45 8.62 8.40 0 0 -0.0
21/02/2023
8.45
 847,700 8.35 8.45 8.26 0 0 -0.0
20/02/2023
8.35
 24,800 8.35 8.44 8.17 0 0 -0.0
17/02/2023
8.35
 23,900 8.40 8.40 8.12 0 0 -0.0
16/02/2023
8.40
 183,400 8.36 8.54 8.08 0 0 -0.0
15/02/2023
8.36
 248,300 8.26 8.64 8.26 0 1,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |