CTCP Giấy Hoàng Hà Hải Phòng (hhp)

17.10
0
(0%)
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
(2026-08-12) 		2.69 18.64% 23,421,700 -61,800 0
14.04
17.20
17.10
2 tháng
(2026-07-13) 		3.53 26.03% 48,675,300 232,400 0
13.52
17.20
17.10
3 tháng
(2026-06-15) 		3.67 27.35% 65,575,400 138,800 0
13.15
17.20
17.10
6 tháng
(2026-03-16) 		4.71 37.97% 134,723,900 -168,887 -0.9
11.36
17.20
17.10
12 tháng
(2025-09-16) 		8.66 102.58% 261,149,800 467,913 6.1
8.37
17.20
17.10
24 tháng
(2024-09-23) 		8.30 94.36% 296,126,700 513,903 6.5
7.64
17.20
17.10
36 tháng
(2023-09-27) 		7.40 76.32% 363,177,900 432,703 5.5
7.64
17.20
17.10
60 tháng
(2021-10-07) 		5.01 41.48% 542,508,800 1,888,114 23.8
7.04
17.20
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2026
17.10
 693,700 17.10 17.20 16.85 57,200 62,000 0
10/09/2026
17.10
 919,400 17.20 17.35 17 28,300 15,500 0
09/09/2026
17.20
 828,900 16.95 17.30 16.95 83,800 49,500 0
08/09/2026
17
 1,135,600 16.50 17 16.50 81,200 39,500 0
07/09/2026
16.50
 1,460,400 16.35 16.55 16.25 32,300 70,100 0
04/09/2026
16.35
 685,200 16.25 16.45 16.20 27,500 43,503 0
03/09/2026
16.25
 594,100 16.15 16.30 16 57,800 74,300 0
28/08/2026
16.20
 886,900 15.95 16.20 15.75 53,300 75,900 0
27/08/2026
15.95
 966,000 16.10 16.30 15.80 3,900 83,300 0
26/08/2026
16.10
 1,404,700 15.95 16.20 15.70 127,700 83,000 0
25/08/2026
15.90
 2,121,500 15.50 15.90 15.35 174,700 58,200 0
24/08/2026
15.50
 747,400 15.15 15.60 14.95 56,500 41,400 0
21/08/2026
15.10
 1,230,700 15 15.10 14.90 32,503 44,900 0
20/08/2026
15
 1,122,300 15 15.10 14.75 0 60,900 0
19/08/2026
15
 813,500 15 15.15 14.80 59,900 109,600 0
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 0
17/08/2026
14.27
 1,348,000 14.27 14.41 13.85 245,000 9,200 0
14/08/2026
14.41
 1,496,500 13.76 14.41 13.57 187,200 143,700 0
13/08/2026
14.04
 2,263,500 13.43 14.08 13.43 116,000 139,500 0
12/08/2026
14.41
 1,585,300 15.49 15.54 14.41 0 64,100 0
11/08/2026
15.49
 3,204,500 15.96 16.43 15.21 137,600 218,200 0
10/08/2026
15.40
 3,053,300 14.41 15.40 14.41 195,500 39,600 0
07/08/2026
14.41
 1,037,700 14.37 14.41 14.23 76,700 6,800 0
06/08/2026
14.37
 635,100 14.18 14.46 14.04 158,800 12,000 0
05/08/2026
14.18
 1,140,400 14.13 14.37 14.04 79,800 65,400 0
04/08/2026
14.23
 569,500 14.37 14.37 14.08 11,000 97,300 0
03/08/2026
14.37
 863,200 14.27 14.46 14.08 30,500 80,200 0
31/07/2026
14.32
 846,200 14.32 14.37 14.04 7,000 56,000 0
30/07/2026
14.32
 1,272,300 14.55 14.69 14.27 75,800 174,800 0
29/07/2026
14.55
 1,501,100 14.32 14.60 14.23 70,900 88,700 0
28/07/2026
14.32
 855,900 14.27 14.32 14.04 4,700 92,200 0
27/07/2026
14.32
 807,400 14.27 14.55 14.18 0 103,600 0
24/07/2026
14.27
 1,271,900 14.08 14.32 14.04 151,300 29,400 0
23/07/2026
14.13
 905,800 14.08 14.32 13.85 102,300 56,900 0
22/07/2026
14.08
 504,600 13.99 14.08 13.62 0 73,900 0
21/07/2026
13.99
 669,900 14.23 14.27 13.66 32,200 99,700 0
20/07/2026
14.27
 862,200 14.13 14.51 14.08 77,500 100 0
17/07/2026
14.18
 3,407,100 13.80 14.18 13.76 259,400 8,500 0
16/07/2026
13.80
 385,300 13.62 13.80 13.47 64,100 27,700 0
15/07/2026
13.62
 461,500 13.52 13.62 13.33 66,800 29,500 0
14/07/2026
13.52
 492,300 13.52 13.62 13.43 52,400 1,000 0
13/07/2026
13.57
 506,400 13.62 13.76 13.10 24,200 22,800 0
10/07/2026
13.62
 967,900 13.99 14.04 13.10 42,800 232,500 0
09/07/2026
14.04
 491,300 14.37 14.37 13.80 0 53,300 0
08/07/2026
14.37
 1,833,300 14.08 14.55 14.08 61,600 75,600 0
07/07/2026
14.08
 1,784,000 13.52 14.08 13.52 324,200 17,200 0
06/07/2026
13.57
 369,100 13.47 13.76 13.43 57,400 25,000 0
03/07/2026
13.52
 310,100 13.62 13.66 13.33 8,800 9,100 0
02/07/2026
13.66
 161,900 13.80 13.90 13.62 0 20,800 0
01/07/2026
13.85
 1,605,700 13.62 14.23 13.62 71,900 122,400 0
30/06/2026
13.66
 440,300 13.52 13.80 13.47 4,800 43,600 0
29/06/2026
13.62
 299,100 13.71 13.85 13.52 0 51,100 0
26/06/2026
13.76
 1,375,800 13.43 13.76 13.43 181,000 66,300 0
25/06/2026
13.47
 856,300 13.33 13.52 13.24 56,100 22,900 0
24/06/2026
13.38
 884,500 13.33 13.38 13.15 89,900 35,100 0
23/06/2026
13.33
 887,300 13.33 13.43 13.15 64,100 29,300 0
22/06/2026
13.33
 816,900 13.33 13.43 13.05 21,900 55,200 0
19/06/2026
13.38
 953,700 13.33 13.52 13.15 52,700 84,200 0
18/06/2026
13.38
 1,231,000 13.05 13.38 12.77 51,100 103,000 0
17/06/2026
13.15
 363,900 13.29 13.33 13.05 16,400 43,200 0
16/06/2026
13.29
 495,400 13.43 13.52 13.00 9,700 54,700 0
15/06/2026
13.43
 772,600 13.80 13.85 13.05 44,500 108,000 0
12/06/2026
13.80
 1,286,400 13.85 14.13 13.71 6,600 123,200 0
11/06/2026
13.85
 1,408,800 13.57 13.85 13.47 35,400 64,900 0
10/06/2026
13.62
 1,188,200 13.33 13.62 13.33 77,900 53,500 0
09/06/2026
13.38
 1,076,000 13.33 13.62 13.24 59,900 56,000 0
08/06/2026
13.29
 742,300 13.24 13.33 12.63 19,600 94,800 0
05/06/2026
13.43
 652,900 13.43 13.52 13.29 36,900 6,200 0
04/06/2026
13.43
 371,800 13.19 13.43 13.05 15,700 31,600 0
03/06/2026
13.29
 604,000 13.38 13.43 13.10 37,500 8,900 0
02/06/2026
13.38
 728,800 13.57 13.62 13.05 900 86,600 0
01/06/2026
13.62
 526,500 13.80 13.85 13.52 30,800 44,400 0
29/05/2026
13.85
 606,100 13.90 13.99 13.71 0 5,400 0
28/05/2026
13.85
 909,900 13.99 14.08 13.76 18,900 8,600 0
27/05/2026
14.04
 1,735,500 14.08 14.18 13.85 199,600 23,800 0
26/05/2026
13.99
 1,936,000 14.08 14.18 13.71 16,700 102,300 0
25/05/2026
13.90
 1,943,600 13.80 14.08 13.24 0 52,800 0
22/05/2026
13.90
 876,400 14.18 14.18 13.62 10,500 200,700 0
21/05/2026
13.99
 1,655,000 14.18 14.37 13.62 151,100 101,200 0
20/05/2026
13.99
 1,013,800 13.90 14.08 13.66 66,100 46,800 0
19/05/2026
13.99
 2,824,500 13.15 14.04 13.15 240,200 95,600 0
18/05/2026
13.15
 1,698,300 13.52 13.57 12.91 9,500 166,000 0
15/05/2026
13.57
 1,027,600 13.43 13.62 13.38 17,400 50,500 0
14/05/2026
13.57
 1,359,200 13.38 13.62 13.38 99,400 26,300 0
13/05/2026
13.47
 1,162,700 13.43 13.71 13.38 95,700 61,100 0
12/05/2026
13.52
 1,491,400 13.19 13.62 13.10 158,700 52,800 0
11/05/2026
13.10
 1,374,700 13.52 13.52 12.96 17,200 115,200 0
08/05/2026
13.33
 1,975,700 13.62 13.80 13.05 153,500 125,226 0
07/05/2026
13.29
 2,871,800 12.54 13.29 12.44 161,600 76,661 0
06/05/2026
12.44
 874,900 12.30 12.44 12.21 0 20,600 0
05/05/2026
12.35
 1,037,500 12.16 12.54 12.16 4,700 27,200 0
04/05/2026
12.21
 865,300 12.30 12.44 12.11 11,100 60,400 0
29/04/2026
12.39
 1,250,500 11.92 12.39 11.83 106,000 42,000 0
28/04/2026
11.97
 789,700 11.92 12.02 11.74 10,500 43,300 0
24/04/2026
11.97
 871,200 11.83 12.02 11.78 41,500 8,900 0
23/04/2026
11.83
 895,000 11.97 12.02 11.74 0 90,400 0
22/04/2026
11.97
 1,102,500 12.07 12.11 11.83 0 137,500 0
21/04/2026
12.07
 2,739,900 11.88 12.21 11.88 140,900 57,500 0
20/04/2026
11.88
 853,200 11.83 12.02 11.83 39,100 20,900 0
17/04/2026
11.92
 1,142,200 11.64 11.92 11.55 132,400 4,200 0

Chính sách bảo mật | Điều khoản sử dụng |