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)
14/02/2023
8.26
 294,700 8.08 8.45 7.90 0 0 -0.0
13/02/2023
8.08
 436,300 8.46 8.62 7.98 0 0 -0.0
10/02/2023
8.46
 329,700 8.32 8.46 7.84 0 0 -0.0
09/02/2023
8.32
 239,800 8.03 8.32 7.79 38 2,000 -0.0
08/02/2023
8.03
 44,500 8.05 8.07 7.62 0 0 0.0
07/02/2023
8.05
 16,400 8.08 8.36 7.84 0 0 0.0
06/02/2023
8.08
 11,400 8.08 8.34 7.70 0 0 0.0
03/02/2023
8.08
 8,000 8.08 8.32 7.89 0 0 0.0
02/02/2023
8.08
 15,700 8.17 8.17 7.70 0 0 0.0
01/02/2023
8.17
 20,900 8.43 8.45 8.08 0 0 0.0
31/01/2023
8.43
 62,100 7.99 8.45 7.82 0 0 0.0
30/01/2023
7.99
 55,400 7.97 8.53 7.79 0 0 0.0
27/01/2023
7.97
 21,700 7.97 7.98 7.54 0 0 0.0
19/01/2023
7.97
 83,100 7.68 8.22 7.46 0 0 0.0
18/01/2023
7.68
 213,300 7.67 7.74 7.35 0 0 0.0
17/01/2023
7.67
 115,600 7.68 7.68 7.52 300 0 0.0
16/01/2023
7.68
 109,200 7.68 7.68 7.52 0 0 0.0
13/01/2023
7.68
 102,700 7.67 7.79 7.53 0 0 0.0
12/01/2023
7.67
 127,800 7.67 7.67 7.34 0 0 0.0
11/01/2023
7.67
 123,900 7.68 7.68 7.32 0 0 0.0
10/01/2023
7.68
 136,700 7.68 7.75 7.61 0 0 0.0
09/01/2023
7.68
 136,100 7.68 7.68 7.23 0 0 0.0
06/01/2023
7.68
 167,900 7.68 7.72 7.68 0 0 -0.0
05/01/2023
7.68
 323,000 7.60 7.69 7.60 0 0 -0.0
04/01/2023
7.60
 427,700 7.55 7.78 7.55 0 0 -0.0
03/01/2023
7.55
 84,600 7.51 7.60 7.14 0 0 -0.0
30/12/2022
7.51
 65,000 7.50 7.59 7.33 0 0 -0.0
29/12/2022
7.50
 93,700 7.56 7.56 7.33 0 0 -0.0
28/12/2022
7.56
 102,300 7.55 7.61 7.02 0 0 -0.0
27/12/2022
7.55
 25,000 7.59 7.59 7.18 0 0 -0.0
26/12/2022
7.59
 34,700 7.59 7.59 7.26 0 0 -0.0
23/12/2022
7.59
 13,400 7.60 7.68 7.59 0 0 -0.0
22/12/2022
7.60
 16,100 7.52 7.66 7.51 0 0 -0.0
21/12/2022
7.52
 32,900 7.61 7.72 7.34 0 0 -0.0
20/12/2022
7.61
 17,900 7.69 7.69 7.42 0 3,300 -0.0
19/12/2022
7.69
 36,100 7.60 7.78 7.51 0 0 0.0
16/12/2022
7.60
 77,400 7.84 7.84 7.34 0 0 0.0
15/12/2022
7.84
 12,800 7.78 8.25 7.55 1,000 0 0.0
14/12/2022
7.78
 85,600 7.52 8.04 7.33 0 0 0.0
13/12/2022
7.52
 14,600 7.89 7.89 7.52 1,900 0 0.0
12/12/2022
7.89
 233,300 7.79 8.12 7.70 1,100 0 0.0
09/12/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/65 (Volume + 6.50%, Ratio=0.07)
09/12/2022
7.79
 8,300 7.73 8.22 7.70 1,000 0 0.0
08/12/2022
7.73
 60,000 7.49 7.92 7.28 0 0 0.0
07/12/2022
7.49
 52,000 7.76 7.84 7.49 500 0 0.0
06/12/2022
7.76
 22,700 7.81 7.85 7.71 300 0 0.0
05/12/2022
7.81
 11,700 7.72 7.93 7.78 1,200 50 0.0
02/12/2022
7.72
 14,400 7.92 7.93 7.67 0 0 0.0
01/12/2022
7.92
 11,600 7.69 7.93 7.71 0 0 0.0
30/11/2022
7.69
 18,200 7.97 7.97 7.43 500 0 0.0
29/11/2022
7.97
 155,300 8.00 8.00 7.76 0 0 0.0
28/11/2022
8.00
 29,900 7.94 8.09 7.76 0 0 0.0
25/11/2022
7.94
 55,600 7.96 8.01 7.75 0 0 0.0
24/11/2022
7.96
 2,500 7.98 7.98 7.67 0 0 0.0
23/11/2022
7.98
 50,200 8.01 8.01 7.71 0 0 0.0
22/11/2022
8.01
 17,800 7.98 8.01 7.85 0 0 0.0
21/11/2022
7.98
 367,400 8.02 8.02 7.76 0 0 0.0
18/11/2022
8.02
 220,400 7.93 8.02 7.52 0 0 0.0
17/11/2022
7.93
 82,100 7.74 7.98 7.71 100 0 0.0
16/11/2022
7.74
 58,400 7.82 7.91 7.27 0 0 -0.0
15/11/2022
7.82
 103,800 7.93 7.93 7.38 0 100 -0.0
14/11/2022
7.93
 73,800 7.96 7.96 7.41 0 0 -0.0
11/11/2022
7.96
 65,600 7.93 7.96 7.49 0 3,000 -0.0
10/11/2022
7.93
 40,200 7.95 8.14 7.41 0 0 0.0
09/11/2022
7.95
 10,600 7.96 8.18 7.78 500 0 0.0
08/11/2022
7.96
 281,200 7.96 7.96 7.68 0 0 0.0
07/11/2022
7.96
 41,100 7.98 7.98 7.64 0 0 0.0
04/11/2022
7.98
 20,200 8.00 8.01 7.50 0 0 0.0
03/11/2022
8.00
 10,400 8.02 8.07 7.89 0 0 0.0
02/11/2022
8.02
 8,900 8.01 8.09 7.49 0 0 0.0
01/11/2022
8.01
 4,900 8.02 8.10 7.93 0 0 0.0
31/10/2022
8.02
 73,500 8.08 8.08 7.87 0 0 0.0
28/10/2022
8.08
 4,500 8.11 8.11 8.08 0 0 0.0
27/10/2022
8.11
 41,500 8.11 8.11 7.93 0 0 0
26/10/2022
8.11
 104,600 7.93 8.11 7.60 0 0 0
25/10/2022
7.93
 102,700 7.93 8.02 7.58 0 0 0
24/10/2022
7.93
 104,300 7.87 8.11 7.34 0 0 0
21/10/2022
7.87
 70,800 8.01 8.02 7.58 800 0 0.0
20/10/2022
8.01
 33,600 8.11 8.11 7.85 0 0 0
19/10/2022
8.11
 5,800 8.15 8.15 7.85 0 1,300 -0.0
18/10/2022
8.15
 5,800 8.11 8.20 7.79 0 0 0.0
17/10/2022
8.11
 117,900 8.05 8.29 7.93 0 0 0.0
14/10/2022
8.05
 30,400 7.93 8.05 7.87 500 0 0.0
13/10/2022
7.93
 266,000 7.93 8.02 7.76 0 0 -0.0
12/10/2022
7.93
 42,500 7.93 8.11 7.77 0 0 -0.0
11/10/2022
7.93
 57,100 7.93 7.93 7.58 0 0 -0.0
10/10/2022
7.93
 62,200 8.02 8.11 7.85 0 0 -0.0
07/10/2022
8.02
 51,800 8.38 8.38 7.93 0 0 -0.0
06/10/2022
8.38
 267,100 8.29 8.38 8.11 0 0 -0.0
05/10/2022
8.29
 66,000 8.36 8.48 8.16 0 0 -0.0
04/10/2022
8.36
 176,200 8.20 8.45 7.85 0 0 -0.0
03/10/2022
8.20
 211,500 8.11 8.50 7.93 0 0 -0.0
30/09/2022
8.11
 59,000 8.02 8.15 7.50 0 0 -0.0
29/09/2022
8.02
 14,900 8.33 8.33 8.02 0 0 -0.0
28/09/2022
8.33
 211,200 7.98 8.33 7.93 0 500 -0.0
27/09/2022
7.98
 50,100 8.02 8.02 7.93 2,200 0 0.0
26/09/2022
8.02
 172,600 8.08 8.11 7.93 0 200 -0.0
23/09/2022
8.08
 116,900 8.29 8.32 8.08 0 0 -0.0
22/09/2022
8.29
 8,100 8.20 8.29 8.07 0 0 -0.0
21/09/2022
8.20
 42,500 8.16 8.46 8.09 0 0 -0.0
20/09/2022
8.16
 91,900 8.20 8.20 8.11 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |