CTCP Giấy Hoàng Hà Hải Phòng (hhp)

9.36
0.01
(0.11%)
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)
26/04/2022
9.70
 83,800 9.57 9.70 9.08 3,100 100 0.0
25/04/2022
9.57
 137,700 9.61 9.87 8.95 300 10,600 -0.1
22/04/2022
9.61
 75,100 9.43 9.70 9.39 0 6,200 -0.1
21/04/2022
9.43
 172,500 9.61 9.61 8.95 14,500 1,700 0.1
20/04/2022
9.61
 84,800 9.70 10.01 9.61 600 4,500 -0.0
19/04/2022
9.70
 133,800 10.09 10.45 9.70 100 5,900 -0.1
18/04/2022
10.09
 136,600 10.49 10.49 9.96 4,000 2,100 0.0
15/04/2022
10.49
 80,400 10.76 10.76 10.49 800 2,600 -0.0
14/04/2022
10.76
 47,600 10.62 10.89 10.58 0 3,100 -0.0
13/04/2022
10.62
 115,500 10.62 10.80 9.96 1,100 7,800 -0.1
12/04/2022
10.62
 147,300 11.02 11.02 10.54 0 12,200 -0.2
08/04/2022
11.02
 185,400 10.98 11.29 10.93 0 6,100 -0.1
07/04/2022
10.98
 116,900 11.11 11.15 10.58 0 8,200 -0.1
06/04/2022
11.11
 203,800 11.42 11.42 11.11 0 12,800 -0.2
05/04/2022
11.42
 100,700 11.37 11.55 11.24 0 2,200 -0.0
04/04/2022
11.37
 172,500 11.64 11.73 11.37 3,600 3,200 0.0
01/04/2022
11.64
 434,000 11.59 11.73 11.33 300 900 -0.0
31/03/2022
11.59
 134,200 11.59 11.81 11.59 200 2,500 -0.0
30/03/2022
11.59
 300,400 11.59 12.08 11.46 7,000 4,500 0.0
29/03/2022
11.59
 200,500 11.55 11.68 11.42 4,500 100 0.1
28/03/2022
11.55
 213,700 11.59 11.68 11.37 76,800 0 1.0
25/03/2022
11.59
 254,200 11.64 11.73 11.20 105,800 100 1.4
24/03/2022
11.64
 226,500 11.68 11.77 11.55 0 2,700 -0.0
23/03/2022
11.68
 544,600 11.42 11.68 11.29 32,200 2,000 0.4
22/03/2022
11.42
 318,600 11.33 11.59 11.11 49,800 0 0.6
21/03/2022
11.33
 208,800 11.42 11.46 11.33 2,800 0 0.0
18/03/2022
11.42
 150,700 11.42 11.51 11.33 0 4,800 -0.1
17/03/2022
11.42
 395,100 11.02 11.68 11.02 1,700 3,000 -0.0
16/03/2022
11.02
 93,600 11.06 11.11 10.93 0 0 0
15/03/2022
11.06
 138,200 11.02 11.29 10.98 0 1,000 -0.0
14/03/2022
11.02
 269,100 11.15 11.20 10.71 76,000 5,600 0.9
11/03/2022
11.15
 265,000 11.37 11.55 11.11 7,700 1,400 0.1
10/03/2022
11.37
 194,200 11.37 11.73 11.37 10,600 100 0.1
09/03/2022
11.37
 508,800 11.20 11.73 11.02 71,000 1,000 0.9
08/03/2022
11.20
 362,600 11.46 11.46 11.20 62,500 2,700 0.8
07/03/2022
11.46
 301,100 11.55 11.59 11.20 100,300 1,900 1.3
04/03/2022
11.55
 458,800 11.59 11.90 11.37 43,200 12,600 0.4
03/03/2022
11.59
 459,700 10.89 11.64 10.89 11,500 6,400 0.1
02/03/2022
10.89
 238,300 10.89 10.93 10.67 5,000 0 0.1
01/03/2022
10.89
 282,700 10.67 10.98 10.67 14,200 0 0.2
28/02/2022
10.67
 391,300 10.67 10.84 10.62 7,200 0 0.1
25/02/2022
10.67
 259,800 10.45 10.76 10.49 22,200 800 0.3
24/02/2022
10.45
 305,400 10.84 10.84 10.18 2,100 5,700 -0.0
23/02/2022
10.84
 310,300 10.76 10.98 10.76 24,200 800 0.3
22/02/2022
10.76
 159,900 10.84 10.84 10.71 2,500 10,000 -0.1
21/02/2022
10.84
 232,200 10.76 10.93 10.76 5,200 200 0.1
18/02/2022
10.76
 121,500 10.58 10.84 10.62 5,900 0 0.1
17/02/2022
10.58
 144,700 10.67 10.76 10.58 5,400 0 0.1
16/02/2022
10.67
 81,100 10.62 10.84 10.58 800 0 0.0
15/02/2022
10.62
 82,400 10.54 10.76 10.54 4,100 0 0.0
14/02/2022
10.54
 131,300 10.71 10.84 10.54 2,900 0 0.0
11/02/2022
10.71
 102,500 10.76 10.93 10.71 3,400 0 0.0
10/02/2022
10.76
 131,600 10.89 11.02 10.71 2,400 200 0.0
09/02/2022
10.89
 118,500 10.89 11.15 10.89 3,400 1,600 0.0
08/02/2022
10.89
 117,400 10.67 10.98 10.54 6,200 0 0.1
07/02/2022
10.67
 143,500 10.32 10.67 10.45 19,300 0 0.2
28/01/2022
10.32
 100,800 10.01 10.40 10.01 0 6,900 -0.1
27/01/2022
10.01
 35,800 10.01 10.45 10.01 0 8,700 -0.1
26/01/2022
10.01
 84,000 9.92 10.58 10.01 2,700 4,200 -0.0
25/01/2022
9.92
 123,700 10.23 10.32 9.87 100 1,700 -0.0
24/01/2022
10.23
 140,700 10.76 10.76 10.14 700 6,600 -0.1
21/01/2022
10.76
 61,800 10.58 10.89 10.62 600 3,400 -0.0
20/01/2022
10.58
 78,400 9.92 10.58 9.96 2,000 0 0.0
19/01/2022
9.92
 65,900 9.70 10.05 9.74 900 2,900 -0.0
18/01/2022
9.70
 233,600 10.67 10.67 9.70 3,400 15,800 -0.1
17/01/2022
10.67
 79,600 10.54 10.84 10.58 100 23,900 -0.3
14/01/2022
10.54
 252,800 10.62 10.80 10.40 6,700 0 0.1
13/01/2022
10.62
 358,400 11.06 11.33 10.62 800 22,400 -0.3
12/01/2022
11.06
 284,500 11.37 11.55 11.02 100 19,400 -0.2
11/01/2022
11.37
 277,600 11.51 11.64 11.29 100 8,700 -0.1
10/01/2022
11.51
 366,800 11.64 11.86 11.51 4,000 3,300 0.0
07/01/2022
11.64
 309,300 11.59 11.77 11.55 900 0 0.0
06/01/2022
11.59
 256,400 11.59 11.86 11.59 10,700 2,800 0.1
05/01/2022
11.59
 219,300 11.59 11.86 11.55 17,900 0 0.2
04/01/2022
11.59
 338,500 11.73 11.99 11.46 21,400 500 0.3
31/12/2021
11.73
 315,100 11.81 11.90 11.55 5,000 200 0.1
30/12/2021
11.81
 258,700 12.03 12.03 11.51 0 2,900 -0.0
29/12/2021
12.03
 372,800 11.90 12.56 12.03 0 22,200 -0.3
28/12/2021
11.90
 676,500 11.15 11.90 11.20 15,100 0 0.2
27/12/2021
11.15
 184,400 11.06 11.33 11.06 14,200 0 0.2
24/12/2021
11.06
 206,500 11.02 11.33 10.93 0 2,700 0
23/12/2021
11.02
 380,200 11.20 11.42 11.02 1,300 17,300 -0.2
22/12/2021
11.20
 310,100 11.55 11.73 11.20 300 0 0.0
21/12/2021
11.55
 242,900 11.37 11.68 11.37 7,900 0 0.1
20/12/2021
11.37
 367,800 11.68 11.73 11.37 2,800 16,100 -0.2
17/12/2021
11.68
 280,300 11.77 12.03 11.68 0 8,700 -0.1
16/12/2021
11.77
 227,700 11.77 11.86 11.68 0 6,700 -0.1
15/12/2021
11.77
 274,700 11.73 11.90 11.73 2,000 2,600 -0.0
14/12/2021
11.73
 169,300 11.73 12.12 11.68 0 5,900 -0.1
13/12/2021
11.73
 363,800 11.46 12.26 11.46 10,500 500 0.1
10/12/2021
11.46
 371,700 11.64 11.77 11.46 0 4,400 -0.1
09/12/2021
11.64
 251,100 11.29 11.81 11.29 1,800 0 0.0
08/12/2021
11.29
 513,900 11.73 12.08 11.29 1,600 22,600 -0.3
07/12/2021
11.73
 393,800 11.64 12.34 11.46 9,100 8,500 0.0
06/12/2021
11.64
 1,172,500 12.48 12.48 11.64 13,000 13,800 -0.0
03/12/2021
12.48
 337,200 12.87 13.05 12.39 300 11,300 -0.2
02/12/2021
12.87
 228,700 12.87 13.05 12.83 0 11,300 -0.2
01/12/2021
12.87
 93,900 12.87 13.27 12.78 0 18,300 -0.3
30/11/2021
12.87
 492,300 12.48 13.31 12.70 9,500 1,500 0.1
29/11/2021
12.48
 197,500 12.65 12.70 12.17 6,900 1,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |