CTCP Giấy Hoàng Hà Hải Phòng (hhp)

9.40
0.05
(0.53%)
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)
26/11/2021
12.65
 351,500 12.83 13.00 12.56 5,200 12,600 -0.1
25/11/2021
12.83
 170,100 12.96 12.96 12.52 1,000 6,000 -0.1
24/11/2021
12.96
 233,700 13.09 13.22 12.87 600 22,700 -0.3
23/11/2021
13.09
 343,300 12.26 13.09 11.95 8,300 10,100 -0.0
22/11/2021
12.26
 707,300 13.14 13.45 12.26 1,400 30,800 -0.4
19/11/2021
13.14
 767,000 13.67 13.71 12.78 4,300 18,200 -0.2
18/11/2021
13.67
 506,500 13.49 13.93 13.53 7,500 14,700 -0.1
17/11/2021
13.49
 584,200 13.49 14.02 13.27 8,100 0 0.1
16/11/2021
13.49
 523,600 13.89 13.93 13.22 14,500 1,900 0.2
15/11/2021
13.89
 774,500 13.53 14.11 13.40 34,900 200 0.5
12/11/2021
13.53
 596,300 13.58 13.67 13.22 7,300 2,600 0.1
11/11/2021
13.58
 932,300 13.49 13.93 13.14 600 39,100 -0.6
10/11/2021
13.49
 1,139,400 12.61 13.49 12.52 8,700 4,500 0
09/11/2021
12.61
 517,900 12.61 12.78 12.52 0 8,200 -0.1
08/11/2021
12.61
 392,300 12.74 12.78 12.61 16,800 7,400 0.1
05/11/2021
12.74
 308,100 12.56 12.87 12.56 4,500 5,700 -0.0
04/11/2021
12.56
 391,500 12.17 12.78 12.21 12,500 200 0
03/11/2021
12.17
 612,900 12.65 13.00 12.17 7,800 12,500 -0.1
02/11/2021
12.65
 752,700 12.70 12.78 12.56 17,400 500 0.2
01/11/2021
12.70
 708,500 13.00 13.00 12.70 16,000 5,000 0.2
29/10/2021
13.00
 488,400 12.78 13.14 12.70 3,500 11,000 -0.1
28/10/2021
12.78
 707,100 13.09 13.22 12.78 200 19,000 -0.3
27/10/2021
13.09
 1,141,900 12.78 13.36 12.74 7,100 3,700 0.0
26/10/2021
12.78
 354,100 13.00 13.00 12.74 11,400 2,000 0.1
25/10/2021
13.00
 602,300 12.56 13.14 12.48 8,200 0 0.1
22/10/2021
12.56
 407,600 12.43 12.78 12.26 16,200 0 0.2
21/10/2021
12.43
 284,200 12.26 12.61 12.17 300 8,700 -0.1
20/10/2021
12.26
 417,800 12.30 12.52 12.21 16,100 4,500 0.2
19/10/2021
12.30
 343,300 12.03 12.61 12.03 11,500 0 0.2
18/10/2021
12.03
 962,900 12.34 12.61 11.90 16,800 33,800 -0.2
15/10/2021
12.34
 538,400 12.96 13.22 12.34 7,100 13,200 -0.1
14/10/2021
12.96
 475,900 13.05 13.31 12.96 27,900 2,100 0.4
13/10/2021
13.05
 876,300 12.83 13.49 12.61 7,400 9,600 -0.0
12/10/2021
12.83
 709,400 12.65 13.18 12.61 3,500 12,500 -0.1
11/10/2021
12.65
 816,800 12.87 12.87 12.43 32,700 20,000 0.1
08/10/2021
12.87
 476,300 12.87 13.09 12.78 400 11,800 -0.2
07/10/2021
12.87
 1,169,800 12.39 13.22 12.26 10,600 24,200 -0.2
06/10/2021
12.39
 2,545,500 12.43 13.27 12.39 15,300 47,800 -0.5
05/10/2021
12.43
 325,700 11.64 12.43 12.43 0 2,500 -0.0
04/10/2021
11.64
 663,800 10.89 11.64 11.15 2,400 6,600 -0.1
01/10/2021
10.89
 366,500 10.89 11.15 10.76 8,400 7,400 0.0
30/09/2021
10.89
 197,900 10.71 11.11 10.71 0 0 0
29/09/2021
10.71
 256,400 11.11 11.11 10.58 4,000 5,100 -0.0
28/09/2021
11.11
 609,300 10.67 11.20 10.36 23,000 700 0.3
27/09/2021
10.67
 919,500 11.37 11.46 10.58 14,800 9,600 0.1
24/09/2021
11.37
 720,400 11.46 11.81 11.11 18,800 4,000 0.2
23/09/2021
11.46
 1,021,400 12.26 12.78 11.42 12,600 23,900 -0.2
22/09/2021
12.26
 727,100 11.46 12.26 11.46 23,400 700 0.3
21/09/2021
11.46
 898,900 11.81 11.81 11.20 1,600 8,700 -0.1
20/09/2021
11.81
 1,631,000 11.33 12.08 11.64 5,000 18,700 -0.2
17/09/2021
11.33
 1,046,600 10.62 11.33 10.80 20,500 500 0.3
16/09/2021
10.62
 1,304,300 10.36 10.93 10.32 42,200 500 0.5
15/09/2021
10.36
 391,300 10.40 10.49 10.32 1,800 13,800 -0.1
14/09/2021
10.40
 583,400 10.45 10.67 10.40 20,000 0 0.2
13/09/2021
10.45
 995,800 10.32 10.84 10.45 16,900 13,000 0.0
10/09/2021
10.32
 577,100 10.36 10.54 10.27 10,800 8,600 0.0
09/09/2021
10.36
 405,500 10.36 10.54 10.23 22,000 9,500 0.1
08/09/2021
10.36
 445,100 10.23 10.54 10.23 29,700 20,900 0.1
07/09/2021
10.23
 1,147,700 10.84 10.93 10.23 5,600 20,100 -0.2
06/09/2021
10.84
 882,100 10.58 10.89 10.62 33,400 200 0.4
01/09/2021
10.58
 967,000 10.49 10.84 10.40 56,000 3,000 0.6
31/08/2021
10.49
 1,507,800 10.05 10.71 9.96 53,700 3,700 0.6
30/08/2021
10.05
 487,000 9.48 10.14 9.79 15,000 1,500 0.2
27/08/2021
9.48
 1,034,900 9.87 10.49 9.48 4,100 18,900 -0.2
26/08/2021
9.87
 972,900 9.26 9.87 9.26 15,300 7,400 0.1
25/08/2021
9.26
 455,400 9.35 9.43 9.17 3,700 15,100 -0.1
24/08/2021
9.35
 245,900 9.52 9.52 9.30 10,600 16,000 -0.1
23/08/2021
9.52
 283,400 9.57 9.70 9.26 1,000 1,100 -0.0
20/08/2021
9.57
 1,210,700 9.65 10.05 9.52 7,200 7,500 -0.0
19/08/2021
9.65
 373,900 9.26 9.65 9.17 18,800 12,100 0.1
18/08/2021
9.26
 452,400 8.99 9.39 9.17 14,700 100 0.2
17/08/2021
8.99
 825,600 9.65 9.70 8.99 8,100 4,200 0.0
16/08/2021
9.65
 399,100 9.30 9.87 9.43 6,700 3,400 0.0
13/08/2021
9.30
 490,600 9.79 10.05 9.30 1,400 18,100 -0.1
12/08/2021
9.79
 1,007,100 9.92 10.27 9.70 5,600 600 0.1
11/08/2021
9.92
 1,403,900 9.35 10.05 9.43 9,900 12,200 -0.0
10/08/2021
9.35
 783,700 9.43 9.61 9.17 6,400 3,600 0.0
09/08/2021
9.43
 545,100 9.35 9.57 9.08 11,700 500 0.1
06/08/2021
9.35
 257,000 9.70 9.70 9.35 7,000 5,500 0.0
05/08/2021
9.70
 747,800 9.39 9.92 9.21 19,800 500 0.2
04/08/2021
9.39
 486,800 9.21 9.48 8.95 3,900 100 0.0
03/08/2021
9.21
 158,800 9.21 9.35 9.08 0 0 0
02/08/2021
9.21
 350,400 9.04 9.52 8.82 4,900 700 0.0
30/07/2021
9.04
 401,700 8.74 9.17 8.77 1,300 1,300 -0.0
29/07/2021
8.74
 112,400 8.75 8.75 8.68 0 2,100 -0.0
28/07/2021
8.75
 152,800 8.74 8.80 8.68 0 900 -0.0
27/07/2021
8.74
 170,700 8.77 8.82 8.73 1,700 5,100 -0.0
26/07/2021
8.77
 187,300 8.95 8.95 8.74 4,400 0 0.0
23/07/2021
8.95
 138,500 9.08 9.08 8.82 10,700 1,500 0.1
22/07/2021
9.08
 151,700 8.99 9.08 8.95 7,700 0 0.1
21/07/2021
8.99
 896,900 8.72 9.30 8.82 0 700 -0.0
20/07/2021
8.72
 370,600 8.16 8.72 7.99 1,900 6,300 -0.0
19/07/2021
8.16
 193,600 8.57 8.57 8.16 14,300 1,500 0.1
16/07/2021
8.57
 169,300 8.63 8.81 8.47 0 34,300 -0.3
15/07/2021
8.63
 185,600 8.38 8.64 8.27 6,300 0 0.1
14/07/2021
8.38
 312,400 8.24 8.44 8.11 16,400 29,400 -0.1
13/07/2021
8.24
 108,400 8.37 8.44 8.02 12,100 0 0.1
12/07/2021
8.37
 377,700 8.99 8.99 8.37 2,200 0 0.0
09/07/2021
8.99
 249,400 9.13 9.13 8.82 0 18,300 -0.2
08/07/2021
9.13
 91,000 8.99 9.26 8.95 0 20,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |