CTCP Giấy Hoàng Hà Hải Phòng (hhp)

17.20
0.20
(1.18%)
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
(2026-08-19) 		2 13.33% 20,544,200 42,600 -0.4
12.15
17.20
17.20
2 tháng
(2026-07-20) 		2.73 19.11% 49,050,300 -72,200 -2.2
12.15
17.20
17.20
3 tháng
(2026-06-22) 		3.67 27.50% 67,386,400 430,300 5.1
12.15
17.20
17.20
6 tháng
(2026-03-23) 		4.70 38.21% 137,795,300 -284,900 -5.2
10.52
17.20
17.20
12 tháng
(2025-09-23) 		8.23 93.84% 272,606,500 131,400 -1.6
8.77
17.20
17.20
24 tháng
(2024-09-30) 		8.22 93.64% 312,177,000 -35,600 -4.9
7.64
17.20
17.20
36 tháng
(2023-10-04) 		7.74 83.64% 383,886,900 -216,461 -8.4
7.64
17.20
17.20
60 tháng
(2021-10-14) 		4.83 39.69% 565,151,200 994,750 6.1
7.04
17.20
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
8.95
 231,700 9.04 9.13 8.86 0 3,700 0.0
11/01/2024
9.04
 169,000 9.08 9.17 9.04 0 0 0
10/01/2024
9.08
 317,000 9.21 9.21 8.86 0 3,600 0.0
09/01/2024
9.21
 212,300 9.35 9.35 9.17 0 0 0
08/01/2024
9.30
 227,800 9.30 9.30 9.21 1,100 0 0.0
05/01/2024
9.21
 229,500 9.26 9.35 9.21 0 0 0
04/01/2024
9.26
 273,100 9.30 9.35 9.21 3,400 0 0.0
03/01/2024
9.30
 165,100 9.26 9.30 9.17 800 0 0.0
02/01/2024
9.26
 179,700 9.39 9.39 9.13 1,200 0 0.0
01/01/2024
9.17
 169,800 9.21 9.26 9.13 3,900 0 0.0
29/12/2023
9.17
 169,800 9.21 9.26 9.13 3,900 0 0.0
28/12/2023
9.21
 199,600 9.30 9.30 9.17 3,100 0 0.0
27/12/2023
9.30
 258,400 9.17 9.30 9.17 1,200 0 0.0
26/12/2023
9.30
 220,900 9.61 9.61 9.26 5,700 0 0.1
25/12/2023
9.48
 202,400 9.39 9.52 9.39 3,200 0 0.0
22/12/2023
9.30
 435,600 9.17 9.52 9.17 1,600 2,800 0.0
21/12/2023
9.08
 165,800 9.04 9.17 8.99 0 0 0
20/12/2023
9.08
 175,100 9.08 9.13 8.99 0 3,600 0.0
19/12/2023
9.08
 143,500 9.13 9.13 8.95 0 4,100 0.0
18/12/2023
9.13
 221,200 9.08 9.13 8.99 0 6,000 -0.1
15/12/2023
9.17
 159,700 9.35 9.35 9.08 0 9,600 -0.1
14/12/2023
9.17
 242,300 9.13 9.30 9.08 0 0 0
13/12/2023
9.26
 205,500 9.39 9.39 9.17 600 6,400 -0.1
12/12/2023
9.35
 170,500 9.30 9.39 9.30 0 0 0
11/12/2023
9.30
 180,400 9.35 9.35 9.17 0 0 0
08/12/2023
9.30
 232,500 9.35 9.43 9.17 0 2,000 0.0
07/12/2023
9.08
 241,900 9.26 9.52 8.99 600 300 0.0
06/12/2023
9.35
 799,900 9.30 9.35 9.17 0 3,200 0.0
05/12/2023
9.21
 171,800 9.26 9.26 9.13 0 0 0
04/12/2023
9.26
 304,400 9.13 9.26 8.99 2,400 3,500 0.0
01/12/2023
9.13
 118,600 9.26 9.26 8.99 0 600 0.0
30/11/2023
9.08
 144,100 9.08 9.08 8.95 0 4,300 0.0
29/11/2023
9.08
 163,100 9.26 9.26 8.99 0 100 0.0
28/11/2023
9.08
 156,000 8.86 9.08 8.75 600 1,600 0.0
27/11/2023
8.86
 198,900 8.99 9.04 8.75 0 3,700 0.0
24/11/2023
8.95
 255,000 8.95 8.99 8.81 1,700 4,800 0.0
23/11/2023
8.86
 281,000 9.17 9.21 8.86 4,300 0 0.0
22/11/2023
9.17
 205,100 9.21 9.30 9.13 2,200 0 0.0
21/11/2023
9.17
 213,000 9.43 9.43 9.17 800 0 0.0
20/11/2023
9.17
 169,200 9.08 9.26 9.08 6,500 0 0.1
17/11/2023
9.26
 273,700 9.35 9.48 9.08 800 0 0.0
16/11/2023
9.30
 198,900 9.26 9.35 9.26 0 0 0
15/11/2023
9.26
 364,900 9.39 9.43 9.26 9,900 0 0.1
14/11/2023
9.26
 95,300 9.21 9.48 9.17 0 0 0
13/11/2023
9.17
 245,200 9.35 9.35 9.13 0 1,600 0.0
10/11/2023
9.35
 248,300 9.26 9.61 9.17 1,100 0 0.0
09/11/2023
9.26
 133,600 9.43 9.61 9.26 1,400 600 0.0
08/11/2023
9.43
 1,271,000 8.82 9.43 8.82 800 2,400 0.0
07/11/2023
8.82
 207,800 8.99 8.99 8.82 4,900 0 0.0
06/11/2023
8.99
 595,200 8.90 8.99 8.82 0 0 0
03/11/2023
8.90
 223,600 8.86 8.95 8.77 0 13,300 -0.1
02/11/2023
8.82
 1,621,700 8.55 9.13 8.54 221,800 6,400 2.1
01/11/2023
8.55
 321,900 8.38 8.60 7.94 0 4,100 0.0
31/10/2023
8.38
 1,782,400 8.82 8.82 8.29 1,900 9,000 -0.1
30/10/2023
8.82
 217,200 8.95 9.08 8.82 0 6,500 -0.1
27/10/2023
8.95
 197,000 8.90 9.13 8.77 0 10,500 -0.1
26/10/2023
8.86
 704,800 9.48 9.48 8.86 3,800 5,000 0.0
25/10/2023
9.48
 170,400 9.52 9.65 9.48 0 4,900 -0.1
24/10/2023
9.52
 103,600 9.52 9.57 9.43 0 3,300 0.0
23/10/2023
9.48
 323,500 9.57 9.70 9.43 0 9,900 -0.1
20/10/2023
9.57
 222,800 9.35 9.57 9.26 0 17,000 -0.2
19/10/2023
9.30
 179,500 9.30 9.43 9.21 0 4,500 0.0
18/10/2023
9.35
 310,900 9.57 9.57 9.08 0 15,600 -0.2
17/10/2023
9.57
 128,200 9.65 9.83 9.57 0 8,600 -0.1
16/10/2023
9.61
 214,000 9.65 9.70 9.61 0 9,500 -0.1
13/10/2023
9.65
 215,600 9.70 9.74 9.61 0 6,100 -0.1
12/10/2023
9.70
 169,300 9.92 9.92 9.65 2,300 5,600 0.0
11/10/2023
9.61
 145,300 9.65 9.83 9.61 700 0 0.0
10/10/2023
9.61
 236,200 9.79 9.79 9.61 2,300 0 0.0
09/10/2023
9.61
 169,300 9.57 9.70 9.57 300 400 0.0
06/10/2023
9.57
 138,500 9.52 9.70 9.52 0 3,600 0.0
05/10/2023
9.52
 978,600 9.39 9.87 9.35 800 17,400 -0.2
04/10/2023
9.26
 250,700 9.26 9.57 9.26 400 9,400 -0.1
03/10/2023
9.35
 216,800 9.48 9.52 9.26 0 18,400 -0.2
02/10/2023
9.61
 245,100 9.65 9.70 9.52 0 8,300 -0.1
29/09/2023
9.65
 117,500 9.61 9.83 9.52 0 15,000 -0.2
28/09/2023
9.57
 99,500 9.52 9.65 9.43 0 15,500 -0.2
27/09/2023
9.70
 449,900 9.70 9.70 9.35 0 22,000 -0.2
26/09/2023
9.39
 176,500 9.30 9.57 9.30 3,800 1,800 0.0
25/09/2023
9.30
 635,000 9.96 9.96 9.30 3,300 18,700 -0.2
22/09/2023
9.96
 322,300 10.27 10.27 9.87 0 17,100 -0.2
21/09/2023
10.32
 198,100 10.40 10.40 10.27 0 7,200 -0.1
20/09/2023
10.40
 236,500 10.23 10.49 10.23 0 0 0
19/09/2023
10.23
 184,000 10.14 10.32 9.96 16,500 0 0.2
18/09/2023
10.14
 204,000 10.27 10.32 10.09 0 0 0
15/09/2023
10.23
 392,100 10.36 10.36 10.18 8,400 0 0.1
14/09/2023
10.36
 1,072,700 10.58 10.62 10.23 3,900 3,400 0.0
13/09/2023
10.62
 543,800 10.67 10.76 10.58 20,100 0 0.2
12/09/2023
10.71
 283,500 10.58 10.76 10.54 43,300 0 0.5
11/09/2023
10.58
 706,400 11.02 11.02 10.58 25,600 0 0.3
08/09/2023
10.84
 474,800 10.54 11.02 10.54 40,300 0 0.5
07/09/2023
10.71
 672,300 10.89 10.89 10.54 5,300 0 0.1
06/09/2023
10.76
 722,800 10.93 10.98 10.45 2,600 0 0.0
05/09/2023
10.67
 2,529,300 10.01 10.67 10.01 19,600 5,200 0.2
04/09/2023
7.93
 600,500 8.02 8.23 7.93 0 0 0.0
01/09/2023
7.21
 136,100 7.21 7.21 6.79 0 0 0.0
31/08/2023
10.01
 506,600 10.01 10.05 9.96 0 200 0.0
30/08/2023
10.01
 694,900 9.96 10.05 9.96 0 7,300 -0.1
29/08/2023
10.01
 289,900 10.05 10.05 9.92 900 300 0.0
28/08/2023
10.01
 917,300 9.79 10.09 9.79 6,300 7,300 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc