CTCP Giấy Hoàng Hà Hải Phòng (hhp)

9.37
0.02
(0.21%)
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)
19/09/2022
8.20
 31,200 8.26 8.37 8.10 0 0 0.0
16/09/2022
8.26
 40,600 8.23 8.29 8.16 0 0 0.0
15/09/2022
8.23
 30,600 8.28 8.42 8.23 83 0 0.0
14/09/2022
8.28
 94,800 8.38 8.38 8.24 0 0 0.0
13/09/2022
8.38
 24,400 8.42 8.42 8.33 21 0 0.0
12/09/2022
8.42
 113,800 8.30 8.42 8.23 79 28 0.0
09/09/2022
8.30
 20,700 8.33 8.33 8.20 0 0 0.0
08/09/2022
8.33
 37,200 8.33 8.35 8.21 1,500 0 0.0
07/09/2022
8.33
 146,400 8.52 8.52 8.33 0 0 0.0
06/09/2022
8.52
 105,200 8.41 8.52 8.38 0 0 0.0
05/09/2022
8.41
 10,600 8.46 8.46 8.38 0 0 0.0
31/08/2022
8.46
 161,800 8.45 8.46 8.36 0 0 -0.0
30/08/2022
8.45
 14,100 8.45 8.46 8.35 0 0 -0.0
29/08/2022
8.45
 63,600 8.52 8.52 8.38 0 0 -0.0
26/08/2022
8.52
 137,500 8.63 8.68 8.47 0 0 -0.0
25/08/2022
8.63
 60,600 8.60 8.63 8.54 0 2,000 -0.0
24/08/2022
8.60
 71,300 8.55 8.60 8.47 0 0 -0.0
23/08/2022
8.55
 20,900 8.51 8.55 8.38 400 4,000 -0.0
22/08/2022
8.51
 29,000 8.55 8.55 8.20 0 0 0.0
19/08/2022
8.55
 29,300 8.66 8.66 8.51 0 0 0.0
18/08/2022
8.66
 14,700 8.67 8.67 8.56 0 0 0.0
17/08/2022
8.67
 17,600 8.60 8.67 8.56 0 0 0.0
16/08/2022
8.60
 174,300 8.65 8.65 8.57 0 0 0.0
15/08/2022
8.65
 33,600 8.64 8.77 8.61 0 0 0.0
12/08/2022
8.64
 91,700 8.56 8.72 8.55 0 0 0.0
11/08/2022
8.56
 64,900 8.72 8.73 8.47 0 0 0.0
10/08/2022
8.72
 96,700 8.69 8.81 8.47 0 0 0.0
09/08/2022
8.69
 51,200 8.77 8.82 8.69 500 0 0.0
08/08/2022
8.77
 127,300 8.55 8.82 8.56 5,600 0 0.1
05/08/2022
8.55
 101,100 8.50 8.86 8.49 3,400 0 0.0
04/08/2022
8.50
 103,500 8.49 8.64 8.47 0 0 -0.1
03/08/2022
8.49
 55,400 8.47 8.53 8.38 0 5,600 -0.1
02/08/2022
8.47
 31,100 8.34 8.53 8.38 0 0 -0.0
01/08/2022
8.34
 31,300 8.38 8.46 8.31 0 5,000 -0.0
29/07/2022
8.38
 37,600 8.48 8.63 8.31 0 0 0.0
28/07/2022
8.48
 15,700 8.53 8.55 8.46 300 0 0.0
27/07/2022
8.53
 69,300 8.41 8.55 8.27 1,200 400 0.0
26/07/2022
8.41
 60,300 8.42 8.42 8.27 0 0 -0.0
25/07/2022
8.42
 67,600 8.50 8.53 8.38 0 0 -0.0
22/07/2022
8.50
 83,200 8.49 8.55 8.44 5,000 1,700 -0.0
21/07/2022
8.49
 99,000 8.46 8.51 8.39 0 0 -0.0
20/07/2022
8.46
 32,500 8.41 8.46 8.38 0 0 -0.0
19/07/2022
8.41
 185,700 8.36 8.42 8.24 0 0 -0.0
18/07/2022
8.36
 23,800 8.27 8.45 8.27 0 0 -0.0
15/07/2022
8.27
 63,200 8.24 8.31 8.27 0 0 -0.0
14/07/2022
8.24
 59,100 8.24 8.38 8.24 0 0 -0.0
13/07/2022
8.24
 146,300 8.12 8.27 8.13 0 0 -0.0
12/07/2022
8.12
 26,800 8.12 8.29 8.12 0 0 -0.0
11/07/2022
8.12
 46,900 8.21 8.37 8.02 0 600 -0.0
08/07/2022
8.21
 30,400 8.38 8.38 8.16 0 2,100 -0.0
07/07/2022
8.38
 100,300 8.29 8.38 8.13 0 1,000 -0.0
06/07/2022
8.29
 7,400 8.38 8.38 7.98 0 1,300 -0.0
05/07/2022
8.38
 15,100 8.20 8.38 8.11 0 1,500 -0.0
04/07/2022
8.20
 33,200 8.55 8.55 8.20 0 1,500 -0.0
01/07/2022
8.55
 125,700 8.51 8.55 8.00 0 1,400 -0.0
30/06/2022
8.51
 31,300 8.72 8.73 8.50 0 1,400 -0.0
29/06/2022
8.72
 15,800 8.73 8.82 8.49 0 1,700 -0.0
28/06/2022
8.73
 158,900 8.68 8.73 8.29 0 1,700 -0.0
27/06/2022
8.68
 36,200 8.90 8.90 8.68 0 1,800 -0.0
24/06/2022
8.90
 54,500 8.38 8.95 8.20 0 2,200 -0.0
23/06/2022
8.38
 241,700 8.06 8.38 7.93 5,000 1,700 0.0
22/06/2022
8.06
 80,700 7.79 8.11 7.79 0 1,700 -0.0
21/06/2022
7.79
 37,300 8.11 8.11 7.79 0 2,100 -0.0
20/06/2022
8.11
 206,300 8.29 8.31 7.98 0 1,900 -0.0
17/06/2022
8.29
 122,400 8.51 8.64 7.93 0 1,500 -0.0
16/06/2022
8.51
 47,200 8.64 8.90 8.41 1,000 3,800 -0.0
15/06/2022
8.64
 105,500 8.82 8.82 8.38 100 1,600 -0.0
14/06/2022
8.82
 142,300 8.77 8.82 8.64 0 1,500 -0.0
13/06/2022
8.77
 76,600 9.04 9.04 8.46 2,200 1,500 0.0
10/06/2022
9.04
 36,300 9.17 9.17 9.04 0 1,600 -0.0
09/06/2022
9.17
 117,800 9.08 9.21 9.04 0 1,300 -0.0
08/06/2022
9.08
 148,500 9.08 9.17 8.99 0 1,400 -0.0
07/06/2022
9.08
 78,600 9.08 9.13 8.82 200 1,200 -0.0
06/06/2022
9.08
 90,100 8.99 9.17 8.99 0 1,500 -0.0
03/06/2022
8.99
 25,800 9.17 9.17 8.95 0 1,400 -0.0
02/06/2022
9.17
 24,800 9.08 9.21 8.99 0 1,900 -0.0
01/06/2022
9.08
 64,200 9.26 9.30 8.99 0 2,200 -0.0
31/05/2022
9.26
 53,900 9.39 9.39 9.08 0 1,200 -0.0
30/05/2022
9.39
 41,600 9.26 9.52 9.30 0 0 0.0
27/05/2022
9.26
 92,800 9.26 9.43 9.26 1,600 400 0.0
26/05/2022
9.26
 106,500 9.17 9.43 9.17 4,100 0 0.0
25/05/2022
9.17
 101,800 9.08 9.26 8.99 700 300 0.0
24/05/2022
9.08
 84,700 8.99 9.08 8.90 0 1,600 -0.0
23/05/2022
8.99
 86,000 9.17 9.17 8.99 400 600 -0.0
20/05/2022
9.17
 315,000 9.26 9.26 8.82 0 700 -0.0
19/05/2022
9.26
 12,000 9.26 9.26 8.90 0 1,200 -0.0
18/05/2022
9.26
 33,200 9.26 9.26 9.08 1,400 400 0.0
17/05/2022
9.26
 45,700 8.90 9.26 8.75 500 300 0.0
16/05/2022
8.90
 67,300 8.81 9.08 8.73 300 4,700 -0.0
13/05/2022
8.81
 100,300 9.26 9.26 8.62 100 7,800 -0.1
12/05/2022
9.26
 109,500 9.48 9.57 9.17 0 4,900 -0.1
11/05/2022
9.48
 28,100 9.30 9.61 9.30 0 2,100 -0.0
10/05/2022
9.30
 105,200 9.26 9.30 8.99 1,500 2,100 -0.0
09/05/2022
9.26
 101,000 9.61 9.61 8.99 100 3,700 -0.0
06/05/2022
9.61
 142,800 9.65 9.65 9.43 0 2,100 -0.0
05/05/2022
9.65
 43,200 9.61 9.79 9.48 600 4,600 -0.0
04/05/2022
9.61
 44,900 9.87 9.87 9.57 100 2,400 -0.0
29/04/2022
9.87
 71,600 9.70 10.01 9.57 800 400 0.0
28/04/2022
9.70
 115,600 9.70 9.92 9.65 3,800 7,000 -0.0
27/04/2022
9.70
 44,100 9.70 9.70 9.30 0 1,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |