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)
25/08/2023
9.83
 176,500 9.92 9.96 9.74 0 0 0
24/08/2023
9.92
 166,800 9.96 9.96 9.87 10,600 0 0.1
23/08/2023
10.01
 229,500 10.05 10.09 9.87 0 0 0
22/08/2023
10.05
 574,400 10.01 10.05 9.70 2,800 10,000 -0.1
21/08/2023
10.01
 785,500 9.87 10.05 9.70 15,800 10,000 0.1
18/08/2023
10.01
 1,145,500 10.09 10.23 9.52 2,300 19,100 -0.2
17/08/2023
10.14
 503,400 10.09 10.32 10.05 21,500 0 0.2
16/08/2023
10.09
 1,321,600 10.09 10.49 9.92 10,000 1,000 0.1
15/08/2023
10.09
 286,200 10.14 10.14 10.01 23,000 0 0.3
14/08/2023
10.14
 524,200 10.23 10.23 10.05 43,000 1,000 0.5
11/08/2023
10.09
 780,500 10.01 10.09 9.87 1,500 8,300 -0.1
10/08/2023
9.96
 894,900 10.23 10.32 9.96 0 16,500 -0.2
09/08/2023
10.14
 959,500 10.23 10.49 10.09 8,000 3,200 0.1
08/08/2023
10.05
 422,700 10.01 10.14 10.01 100 0 0.0
07/08/2023
10.01
 976,700 9.96 10.23 9.92 19,600 10,700 0.1
04/08/2023
9.92
 594,000 9.87 10.14 9.83 40,000 1,500 0.4
03/08/2023
9.87
 522,600 10.01 10.09 9.87 27,800 0 0.3
02/08/2023
9.92
 543,400 9.87 9.96 9.70 30,900 500 0.3
01/08/2023
9.70
 990,900 10.23 10.23 9.70 7,800 1,100 0.1
31/07/2023
10.09
 1,071,300 9.79 10.45 9.79 2,500 3,500 0.0
28/07/2023
9.79
 1,233,500 9.79 9.92 9.65 21,300 2,400 0.2
27/07/2023
9.79
 576,500 10.18 10.18 9.70 0 1,700 0.0
26/07/2023
9.96
 3,078,700 9.43 9.96 9.43 700 5,200 0.0
25/07/2023
9.35
 499,700 9.35 9.43 9.35 17,700 0 0.2
24/07/2023
9.35
 547,000 9.39 9.52 9.35 3,800 1,000 0.0
21/07/2023
9.30
 617,100 9.35 9.35 9.26 5,300 0 0.1
20/07/2023
9.30
 311,500 9.30 9.35 9.26 0 0 0
19/07/2023
9.30
 321,800 9.35 9.39 9.26 0 0 0
18/07/2023
9.30
 925,500 9.35 9.52 9.26 5,000 0 0.1
17/07/2023
9.35
 386,300 9.61 9.65 9.30 0 3,000 0.0
14/07/2023
9.43
 712,700 9.52 9.74 9.30 0 5,100 -0.1
13/07/2023
9.43
 3,058,100 9.26 9.65 9.21 0 200 0.0
12/07/2023
9.26
 511,300 9.26 9.35 9.17 200 2,200 0.0
11/07/2023
9.26
 917,200 9.17 9.30 9.17 0 0 0
10/07/2023
9.21
 697,100 9.26 9.26 9.13 0 1,500 0.0
07/07/2023
9.26
 507,600 9.17 9.30 9.08 0 0 0
06/07/2023
9.17
 467,100 9.35 9.39 9.17 7,000 0 0.1
05/07/2023
9.35
 606,700 9.39 9.52 9.30 0 0 0
04/07/2023
9.43
 1,477,200 9.17 9.48 9.08 0 1,800 0.0
03/07/2023
9.17
 273,000 9.30 9.30 9.13 0 0 0
30/06/2023
9.21
 252,900 9.21 9.26 9.08 0 100 0.0
29/06/2023
9.17
 1,243,300 9.21 9.35 9.13 0 4,400 0.0
28/06/2023
9.26
 1,245,100 9.26 9.52 9.17 200 900 0.0
27/06/2023
9.21
 374,600 9.35 9.43 9.17 300 6,400 -0.1
26/06/2023
9.35
 631,700 9.65 9.70 9.08 5,200 0 0.1
23/06/2023
9.70
 2,161,100 9.35 9.74 9.30 0 5,800 -0.1
22/06/2023
9.26
 809,000 9.21 9.30 9.17 10,600 0 0.1
21/06/2023
9.17
 1,140,000 8.99 9.26 8.99 4,800 0 0.1
20/06/2023
8.99
 450,100 9.04 9.04 8.95 200 0 0.0
19/06/2023
8.95
 429,200 8.90 9.08 8.90 300 100 0.0
16/06/2023
8.86
 871,400 9.17 9.17 8.86 1,900 17,000 -0.2
15/06/2023
9.08
 567,000 9.17 9.21 8.95 600 0 0.0
14/06/2023
9.13
 389,600 9.35 9.35 9.08 100 900 0.0
13/06/2023
9.17
 2,464,700 8.99 9.35 8.95 9,000 1,500 0.1
12/06/2023
8.99
 352,800 9.26 9.26 8.90 1,000 1,100 0.0
09/06/2023
9.08
 556,700 9.13 9.21 8.86 200 0 0.0
08/06/2023
9.13
 1,002,700 9.21 9.35 9.13 200 0 0.0
07/06/2023
9.21
 903,800 9.30 9.57 9.13 4,200 0 0.0
06/06/2023
9.17
 506,100 9.17 9.39 8.95 11,600 1,200 0.1
05/06/2023
9.17
 1,188,200 9.52 9.52 8.86 200 25,900 -0.3
02/06/2023
9.43
 710,400 9.70 9.70 9.39 200 5,000 -0.1
01/06/2023
9.61
 477,200 9.65 9.70 9.35 400 0 0.0
31/05/2023
9.43
 2,721,600 9.70 9.87 9.26 2,600 23,000 -0.2
30/05/2023
9.92
 2,191,600 10.54 10.58 9.92 5,100 5,500 0.0
29/05/2023
10.62
 2,630,300 11.33 11.33 10.58 500 36,200 -0.4
26/05/2023
11.33
 5,215,000 11.46 11.46 10.58 34,300 62,400 -0.3
25/05/2023
11.37
 3,002,000 11.37 11.37 11.20 8,300 24,200 -0.2
24/05/2023
10.67
 3,759,400 10.14 10.67 10.09 24,500 26,400 0.0
23/05/2023
10.01
 202,000 10.05 10.09 9.92 5,000 0 0.1
22/05/2023
10.05
 276,100 9.83 10.05 9.79 14,300 0 0.2
19/05/2023
9.87
 621,900 10.18 10.18 9.87 4,200 2,500 0.0
18/05/2023
10.18
 612,800 10.18 10.32 9.96 0 4,600 -0.1
17/05/2023
10.18
 610,200 10.01 10.23 9.83 5,100 0 0.1
16/05/2023
10.01
 229,900 10.05 10.09 9.70 0 9,900 -0.1
15/05/2023
10.09
 633,100 9.87 10.23 9.74 1,600 20,700 -0.2
12/05/2023
9.92
 406,700 10.01 10.23 9.70 8,000 12,100 0.0
11/05/2023
10.01
 385,300 9.96 10.23 9.87 11,400 0 0.1
10/05/2023
10.01
 440,400 10.23 10.49 9.96 10,300 1,700 0.1
09/05/2023
10.18
 1,605,700 9.52 10.18 9.43 25,500 22,200 0.0
08/05/2023
9.52
 393,300 9.52 9.83 9.30 22,400 0 0.2
05/05/2023
9.83
 625,700 10.45 10.45 9.83 9,200 0 0.1
04/05/2023
10.54
 238,400 10.45 10.58 10.32 21,400 200 0.3
03/05/2023
7.64
 61,900 7.78 7.78 7.41 0 0 0.0
02/05/2023
7.58
 8,000 7.58 7.81 7.41 0 0 0.0
01/05/2023
7.21
 323,000 7.13 7.22 7.13 0 0 0.0
28/04/2023
10.58
 880,300 10.18 10.76 10.09 0 5,000 -0.1
27/04/2023
10.18
 202,600 10.27 10.27 9.96 200 300 0.0
26/04/2023
10.18
 462,100 10.14 10.18 9.92 1,800 0 0.0
25/04/2023
10.14
 814,900 10.58 10.58 10.14 0 0 0.5
24/04/2023
10.36
 2,258,300 9.74 10.36 9.26 46,300 0 0.5
21/04/2023
9.70
 1,489,700 9.43 9.87 9.35 0 400 0.0
20/04/2023
9.30
 2,000,000 8.73 9.30 8.68 9,700 13,600 0.0
19/04/2023
8.73
 348,400 8.79 8.81 8.70 0 40 0.0
18/04/2023
8.77
 229,900 8.90 8.95 8.74 0 0 2.5
17/04/2023
8.82
 767,000 8.82 8.95 8.75 250,000 0 2.5
14/04/2023
8.74
 1,637,200 8.82 9.30 8.74 250,000 0 2.5
13/04/2023
8.90
 2,333,600 8.82 9.39 8.39 0 6,000 -0.1
12/04/2023
8.90
 1,492,100 8.82 8.90 8.73 7,400 0 0.1
11/04/2023
8.34
 3,140,100 7.76 8.34 7.71 240,000 40,000 1.9
10/04/2023
7.80
 1,294,300 7.98 7.98 7.73 0 0 0.0

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