CTCP Giấy Hoàng Hà Hải Phòng (hhp)

17.20
-0.10
(-0.58%)
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
(2026-09-08) 		0.60 3.53% 22,320,000 -214,778 -1.4
17
17.95
17.20
2 tháng
(2026-08-10) 		2.20 14.29% 49,115,600 -290,078 -2.6
14.04
17.95
17.20
3 tháng
(2026-07-10) 		3.98 29.27% 69,079,300 -260,878 -2.3
13.52
17.95
17.20
6 tháng
(2026-04-13) 		5.91 50.55% 135,903,300 -336,878 -3.4
11.64
17.95
17.20
12 tháng
(2025-10-13) 		7.55 75.18% 277,613,700 -41,578 -0.6
9.77
17.95
17.20
24 tháng
(2024-10-18) 		8.90 102.20% 314,774,200 46,822 0.2
7.64
17.95
17.20
36 tháng
(2023-10-24) 		8.08 84.84% 379,419,900 179,961 1.5
7.64
17.95
17.20
60 tháng
(2021-11-03) 		6.18 54.06% 551,752,100 1,401,472 17.1
7.04
17.95
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2026
17.20
 550,600 17.30 17.35 16.95 23,000 26,900 0
22/10/2026
17.30
 1,266,300 17 17.30 16.95 200 38,300 0
21/10/2026
17
 1,529,600 16.85 17.50 16.80 27,001 56,100 0
20/10/2026
16.85
 592,700 17 17.05 16.60 300 103,600 0
19/10/2026
17
 1,203,900 17.20 17.35 16.90 0 57,846 0
16/10/2026
17.25
 1,703,500 17.20 17.80 16.25 33,400 69,700 0
15/10/2026
17.20
 2,588,500 18.20 18.50 16.90 181,100 148,900 0
14/10/2026
18.15
 3,490,500 18.10 19.35 17.60 69,100 485,900 0
13/10/2026
18.10
 2,917,900 17.70 18.70 16.45 93,200 134,300 0
12/10/2026
17.65
 470,600 17.65 17.85 17.50 0 6,700 0
09/10/2026
17.65
 666,100 17.55 17.80 17.50 48,800 29,400 0.3
08/10/2026
17.60
 403,500 17.60 17.70 17.40 1,700 12,000 -0.2
07/10/2026
17.60
 592,900 17.75 17.80 17.50 4,600 30,800 -0.5
06/10/2026
17.75
 896,900 17.95 18.10 17.65 33,400 0 0.6
05/10/2026
17.95
 697,900 17.90 18.10 17.90 6,200 100 0.1
02/10/2026
17.90
 1,181,400 17.50 18.10 17.45 82,300 53,400 0.5
01/10/2026
17.50
 283,600 17.65 17.70 17.40 0 31,700 -0.6
30/09/2026
17.65
 485,400 17.75 17.80 17.50 0 68,300 -1.2
29/09/2026
17.75
 856,900 17.80 18.10 17.70 0 63,400 -1.1
28/09/2026
17.80
 1,125,900 17.70 17.85 17.50 0 44,200 -0.8
25/09/2026
17.70
 1,970,600 17.30 17.80 17 62,500 23,700 0.7
24/09/2026
17.30
 636,400 17.20 17.30 17 89,000 63,200 0.4
23/09/2026
17.20
 1,850,000 17.25 17.50 16.95 8,900 102,500 -1.6
22/09/2026
17.25
 1,071,800 17.50 17.60 16.85 0 86,300 -1.5
21/09/2026
17.40
 1,693,100 17.20 17.40 17 45,900 77,200 -0.5
18/09/2026
17.20
 2,188,300 17 17.25 17 62,400 14,200 0.8
17/09/2026
17
 1,075,800 17 17.10 16.80 83,500 46,900 0.6
16/09/2026
17
 525,800 17.05 17.10 16.75 7,800 47,900 -0.7
15/09/2026
17.05
 565,800 17 17.05 16.85 23,400 6,800 0.3
14/09/2026
17
 640,400 17.10 17.20 16.85 10,400 48,100 -0.6
11/09/2026
17.10
 693,700 17.10 17.20 16.85 57,200 62,000 -0.1
10/09/2026
17.10
 919,400 17.20 17.35 17 28,300 15,500 0.2
09/09/2026
17.20
 828,900 16.95 17.30 16.95 83,800 49,500 0.6
08/09/2026
17
 1,135,600 16.50 17 16.50 81,200 39,500 0.7
07/09/2026
16.50
 1,460,400 16.35 16.55 16.25 32,300 70,100 -0.6
04/09/2026
16.35
 685,200 16.25 16.45 16.20 27,500 43,500 -0.3
03/09/2026
16.25
 594,100 16.15 16.30 16 57,800 74,300 -0.3
28/08/2026
16.20
 886,900 15.95 16.20 15.75 53,300 75,900 -0.4
27/08/2026
15.95
 966,000 16.10 16.30 15.80 3,900 83,300 -1.3
26/08/2026
16.10
 1,404,700 15.95 16.20 15.70 127,700 83,000 0.7
25/08/2026
15.90
 2,121,500 15.50 15.90 15.35 174,700 58,200 1.8
24/08/2026
15.50
 747,400 15.15 15.60 14.95 56,500 41,400 0.2
21/08/2026
15.10
 1,230,700 15 15.10 14.90 32,500 44,900 -0.2
20/08/2026
15
 1,122,300 15 15.10 14.75 0 60,900 -0.9
19/08/2026
15
 813,500 15 15.15 14.80 59,900 109,600 -0.8
18/08/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/65 (Volume + 6.50%, Ratio=0.07)
18/08/2026
15
 1,811,800 14.25 15.20 14.10 22,400 245,700 -3.3
17/08/2026
14.27
 1,348,000 14.27 14.41 13.85 245,000 9,200 3.6
14/08/2026
14.41
 1,496,500 13.76 14.41 13.57 187,200 143,700 0.6
13/08/2026
14.04
 2,263,500 13.43 14.08 13.43 116,000 139,500 -0.4
12/08/2026
14.41
 1,585,300 15.49 15.54 14.41 0 64,100 -1.0
11/08/2026
15.49
 3,204,500 15.96 16.43 15.21 137,600 218,200 -1.3
10/08/2026
15.40
 3,053,300 14.41 15.40 14.41 195,500 39,600 2.4
07/08/2026
14.41
 1,037,700 14.37 14.41 14.23 76,700 6,800 1.1
06/08/2026
14.37
 635,100 14.18 14.46 14.04 158,800 12,000 2.2
05/08/2026
14.18
 1,140,400 14.13 14.37 14.04 79,800 65,400 0.2
04/08/2026
14.23
 569,500 14.37 14.37 14.08 11,000 97,300 -1.3
03/08/2026
14.37
 863,200 14.27 14.46 14.08 30,500 80,200 -0.8
31/07/2026
14.32
 846,200 14.32 14.37 14.04 7,000 56,000 -0.7
30/07/2026
14.32
 1,272,300 14.55 14.69 14.27 75,800 174,800 -1.5
29/07/2026
14.55
 1,501,100 14.32 14.60 14.23 70,900 88,700 -0.3
28/07/2026
14.32
 855,900 14.27 14.32 14.04 4,700 92,200 -1.3
27/07/2026
14.32
 807,400 14.27 14.55 14.18 0 103,600 -1.6
24/07/2026
14.27
 1,271,900 14.08 14.32 14.04 151,300 29,400 1.8
23/07/2026
14.13
 905,800 14.08 14.32 13.85 102,300 56,900 0.7
22/07/2026
14.08
 504,600 13.99 14.08 13.62 0 73,900 -1.1
21/07/2026
13.99
 669,900 14.23 14.27 13.66 32,200 99,700 -1.0
20/07/2026
14.27
 862,200 14.13 14.51 14.08 77,500 100 1.2
17/07/2026
14.18
 3,407,100 13.80 14.18 13.76 259,400 8,500 3.7
16/07/2026
13.80
 385,300 13.62 13.80 13.47 64,100 27,700 0.5
15/07/2026
13.62
 461,500 13.52 13.62 13.33 66,800 29,500 0.5
14/07/2026
13.52
 492,300 13.52 13.62 13.43 52,400 1,000 0.7
13/07/2026
13.57
 506,400 13.62 13.76 13.10 24,200 22,800 0.0
10/07/2026
13.62
 967,900 13.99 14.04 13.10 42,800 232,500 -2.8
09/07/2026
14.04
 491,300 14.37 14.37 13.80 0 53,300 -0.8
08/07/2026
14.37
 1,833,300 14.08 14.55 14.08 61,600 75,600 -0.2
07/07/2026
14.08
 1,784,000 13.52 14.08 13.52 324,200 17,200 4.5
06/07/2026
13.57
 369,100 13.47 13.76 13.43 57,400 25,000 0.5
03/07/2026
13.52
 310,100 13.62 13.66 13.33 8,800 9,100 0.0
02/07/2026
13.66
 161,900 13.80 13.90 13.62 0 20,800 -0.3
01/07/2026
13.85
 1,605,700 13.62 14.23 13.62 71,900 122,400 -0.8
30/06/2026
13.66
 440,300 13.52 13.80 13.47 4,800 43,600 -0.6
29/06/2026
13.62
 299,100 13.71 13.85 13.52 0 51,100 -0.7
26/06/2026
13.76
 1,375,800 13.43 13.76 13.43 181,000 66,300 1.7
25/06/2026
13.47
 856,300 13.33 13.52 13.24 56,100 22,900 0.5
24/06/2026
13.38
 884,500 13.33 13.38 13.15 89,900 35,100 0.8
23/06/2026
13.33
 887,300 13.33 13.43 13.15 64,100 29,300 0.5
22/06/2026
13.33
 816,900 13.33 13.43 13.05 21,900 55,200 -0.5
19/06/2026
13.38
 953,700 13.33 13.52 13.15 52,700 84,200 -0.5
18/06/2026
13.38
 1,231,000 13.05 13.38 12.77 51,100 103,000 -0.7
17/06/2026
13.15
 363,900 13.29 13.33 13.05 16,400 43,200 -0.4
16/06/2026
13.29
 495,400 13.43 13.52 13.00 9,700 54,700 -0.6
15/06/2026
13.43
 772,600 13.80 13.85 13.05 44,500 108,000 -0.9
12/06/2026
13.80
 1,286,400 13.85 14.13 13.71 6,600 123,200 -1.7
11/06/2026
13.85
 1,408,800 13.57 13.85 13.47 35,400 64,900 -0.4
10/06/2026
13.62
 1,188,200 13.33 13.62 13.33 77,900 53,500 0.3
09/06/2026
13.38
 1,076,000 13.33 13.62 13.24 59,900 56,000 0.1
08/06/2026
13.29
 742,300 13.24 13.33 12.63 19,600 94,800 -1.1
05/06/2026
13.43
 652,900 13.43 13.52 13.29 36,900 6,200 0.4
04/06/2026
13.43
 371,800 13.19 13.43 13.05 15,700 31,600 -0.2
03/06/2026
13.29
 604,000 13.38 13.43 13.10 37,500 8,900 0.4

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