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)
08/07/2021
9.13
 91,000 8.99 9.26 8.95 0 20,000 -0.1
07/07/2021
8.99
 307,800 9.26 9.26 8.75 3,400 4,000 -0.0
06/07/2021
9.26
 273,800 9.48 9.48 9.26 900 500 0.0
05/07/2021
9.48
 530,800 9.79 9.79 9.35 0 14,800 -0.1
02/07/2021
9.79
 292,400 9.87 9.87 9.70 200 1,700 -0.0
01/07/2021
9.87
 170,200 10.01 10.01 9.79 16,100 0 0.2
30/06/2021
10.01
 312,300 10.18 10.18 9.87 18,500 0 0.2
29/06/2021
10.18
 265,800 10.09 10.18 10.01 1,000 0 0.0
28/06/2021
10.09
 380,700 10.36 10.71 10.09 0 18,700 -0.2
25/06/2021
10.36
 432,600 10.05 10.49 10.05 0 2,900 -0.0
24/06/2021
10.05
 437,600 10.18 10.18 9.79 14,400 4,400 0.1
23/06/2021
10.18
 596,400 10.67 10.67 10.05 1,700 19,700 -0.2
22/06/2021
10.67
 970,400 10.67 11.37 10.62 14,500 27,700 -0.2
21/06/2021
10.67
 1,458,000 10.01 10.67 9.92 15,100 12,600 0.0
18/06/2021
10.01
 364,600 9.70 10.23 9.70 13,000 0 0.1
17/06/2021
9.70
 258,900 9.83 9.83 9.65 1,600 800 0.0
16/06/2021
9.83
 252,600 9.83 10.01 9.70 0 5,500 -0.1
15/06/2021
9.83
 244,300 9.87 9.96 9.70 200 8,200 -0.1
14/06/2021
9.87
 355,500 9.39 9.87 9.57 30,900 0 0.3
11/06/2021
9.39
 198,800 9.39 9.52 9.26 29,100 0 0.3
10/06/2021
9.39
 420,900 9.52 9.52 9.26 0 266,200 -2.8
09/06/2021
9.52
 675,100 9.61 9.61 9.21 2,600 22,500 -0.2
08/06/2021
9.61
 901,900 10.14 10.23 9.52 0 3,800 -0.0
07/06/2021
10.14
 644,700 10.05 10.27 10.05 100 500 -0.0
04/06/2021
10.05
 839,000 9.83 10.09 9.83 23,400 1,000 0.3
03/06/2021
9.83
 346,500 9.52 9.83 9.48 8,800 0 0.1
02/06/2021
9.52
 573,400 9.57 9.65 9.26 0 800 -0.0
01/06/2021
9.57
 159,500 9.61 9.96 9.43 0 200 -0.0
31/05/2021
9.61
 617,400 9.74 10.23 9.61 1,000 4,500 -0.0
28/05/2021
9.74
 371,400 9.13 9.74 8.73 800 0 0.0
27/05/2021
9.13
 192,300 9.48 9.48 9.08 500 0 0.0
26/05/2021
9.48
 317,000 9.83 9.96 9.43 2,500 0 0.0
25/05/2021
9.83
 274,000 10.01 10.05 9.79 3,800 0 0.0
24/05/2021
10.01
 211,600 9.96 10.18 9.87 0 0 0
21/05/2021
9.96
 237,600 10.01 10.18 9.92 0 0 0
20/05/2021
10.01
 479,600 10.18 10.40 9.79 0 4,900 -0.1
19/05/2021
10.18
 254,100 10.27 10.40 10.14 0 8,200 -0.1
18/05/2021
10.27
 405,200 10.58 10.80 10.14 4,000 29,000 -0.3
17/05/2021
10.58
 716,800 10.93 11.06 10.54 2,000 33,900 -0.4
14/05/2021
10.93
 275,600 11.11 11.29 10.89 600 5,300 -0.1
13/05/2021
11.11
 841,300 10.76 11.42 10.76 13,100 2,800 0.1
12/05/2021
10.76
 928,000 10.58 10.84 10.58 14,300 0 0.2
11/05/2021
10.58
 806,000 10.40 10.84 10.14 13,200 0 0.2
10/05/2021
10.40
 298,700 10.32 10.62 10.14 0 5,200 -0.1
07/05/2021
10.32
 325,200 10.80 10.80 10.18 5,200 1,100 0.0
06/05/2021
10.80
 516,400 10.80 11.20 10.71 8,700 0 0.1
05/05/2021
10.80
 734,500 10.32 11.02 10.23 35,100 0 0.4
04/05/2021
10.32
 690,400 10.58 10.58 10.14 3,300 0 0.0
29/04/2021
10.58
 151,500 10.84 10.84 10.45 0 0 0
28/04/2021
10.84
 120,800 11.24 11.29 10.84 0 0 0
27/04/2021
11.24
 135,500 11.86 11.86 11.20 0 0 0
26/04/2021
11.86
 476,500 11.90 11.99 11.11 0 6,000 -0.1
23/04/2021
11.90
 257,100 11.99 12.12 11.90 0 200 -0.0
22/04/2021
11.99
 257,300 12.87 12.87 11.99 0 18,400 -0.3
20/04/2021
12.87
 473,200 12.92 13.31 12.70 0 16,300 -0.2
19/04/2021
12.92
 684,900 12.43 13.00 12.34 2,600 7,200 -0.1
16/04/2021
12.43
 579,300 12.43 12.65 12.21 6,600 0 0.1
15/04/2021
12.43
 409,600 12.96 13.14 12.26 4,600 0 0.1
14/04/2021
12.96
 356,100 13.40 13.40 12.74 0 200 -0.0
13/04/2021
13.40
 468,700 13.58 14.02 13.22 800 5,600 -0.1
12/04/2021
13.58
 407,100 14.11 14.11 13.49 0 21,200 -0.3
09/04/2021
14.11
 301,800 14.37 14.42 13.93 0 10,200 -0.2
08/04/2021
14.37
 373,600 14.33 14.46 14.33 5,000 0 0.1
07/04/2021
14.33
 490,000 14.19 14.46 13.62 600 12,900 -0.2
06/04/2021
14.19
 347,500 14.50 14.50 14.11 300 16,000 -0.3
05/04/2021
14.50
 300,900 14.99 14.99 14.50 2,400 3,300 -0.0
02/04/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 200/13 (Volume + 6.50%, Ratio=0.07)
02/04/2021
14.99
 400,600 14.90 14.99 14.06 0 3,500 -0.1
01/04/2021
14.90
 412,500 15.15 15.15 14.49 0 7,400 -0.1
31/03/2021
15.15
 664,100 15.44 16.02 14.57 6,800 1,300 0.1
30/03/2021
15.44
 1,002,400 14.86 15.89 14.98 22,900 2,400 0.4
29/03/2021
14.86
 646,400 14.16 14.94 14.16 27,600 900 0.5
26/03/2021
14.16
 257,200 14.32 14.61 14.03 7,600 2,000 0.1
25/03/2021
14.32
 204,000 14.32 14.36 13.91 0 6,400 -0.1
24/03/2021
14.32
 208,800 14.78 14.78 14.24 500 25,300 -0.4
23/03/2021
14.78
 422,500 14.94 15.32 14.78 0 14,000 -0.3
22/03/2021
14.94
 421,900 15.03 15.27 14.94 7,200 4,300 0.1
19/03/2021
15.03
 849,800 14.57 15.36 14.57 8,000 0 0.1
18/03/2021
14.57
 201,700 14.53 14.69 14.49 8,100 0 0.1
17/03/2021
14.53
 389,500 14.36 14.78 14.20 8,400 5,600 0.0
16/03/2021
14.36
 249,000 14.78 14.78 14.24 2,800 7,500 -0.1
15/03/2021
14.78
 282,500 14.86 15.32 14.74 0 1,200 -0.0
12/03/2021
14.86
 634,800 14.49 15.27 14.49 11,600 0 0.2
11/03/2021
14.49
 696,800 13.58 14.49 13.66 30,500 0 0.5
10/03/2021
13.58
 295,100 13.29 13.58 13.25 22,100 0 0.4
09/03/2021
13.29
 336,700 13.49 13.49 13.16 5,800 0 0.1
08/03/2021
13.49
 443,600 13.20 13.49 12.79 6,500 0 0.1
05/03/2021
13.20
 434,100 13.16 13.29 13.04 0 0 0
04/03/2021
13.16
 527,300 12.79 13.41 12.83 0 0 0
03/03/2021
12.79
 491,400 11.76 12.79 12.75 0 0 0
02/03/2021
11.76
 0 11.76 11.76 11.76 0 0 0
01/03/2021
11.76
 0 11.76 11.76 11.76 0 0 0
26/02/2021
11.76
 0 11.76 11.76 11.76 0 0 0
25/02/2021
11.76
 0 11.76 11.76 11.76 0 0 0
24/02/2021
11.76
 0 11.76 11.76 11.76 0 0 0
23/02/2021
11.76
 0 11.76 11.76 11.76 0 0 0
22/02/2021
11.76
 0 11.76 11.76 11.76 0 0 0
19/02/2021
11.76
 0 11.76 11.76 11.76 0 0 0
18/02/2021
11.76
 984,900 11.76 11.76 11.42 0 0 0
17/02/2021
11.76
 708,761 11.09 12.00 11.09 0 0 0
09/02/2021
11.09
 218,750 10.84 11.09 10.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |