CTCP Giấy Hoàng Hà Hải Phòng (hhp)

15.50
0.25
(1.64%)
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
(2026-06-29) 		0.75 5.17% 18,537,100 298,000 0
14.40
15.30
15.25
2 tháng
(2026-05-29) 		0.50 3.39% 36,366,300 29,200 0
14
15.30
15.25
3 tháng
(2026-04-29) 		2.05 15.53% 66,250,600 111,313 0
13
15.30
15.25
6 tháng
(2026-01-29) 		1.85 13.81% 127,399,500 -304,987 -4.8
12.10
15.30
15.25
12 tháng
(2025-08-04) 		5.75 60.53% 227,500,700 604,613 6.0
8.79
15.30
15.25
24 tháng
(2024-08-07) 		6.05 65.76% 263,969,100 660,103 6.5
8.14
15.30
15.25
36 tháng
(2023-08-14) 		4.45 41.23% 342,253,400 796,703 8.1
8.14
15.30
15.25
60 tháng
(2021-08-23) 		5.73 60.16% 528,724,500 2,234,914 26.2
7.49
15.30
15.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2022
7.52
 14,600 7.89 7.89 7.52 1,900 0 0.0
12/12/2022
7.89
 233,300 7.79 8.12 7.70 1,100 0 0.0
09/12/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/65 (Volume + 6.50%, Ratio=0.07)
09/12/2022
7.79
 8,300 7.73 8.22 7.70 1,000 0 0.0
08/12/2022
7.73
 60,000 7.49 7.92 7.28 0 0 0.0
07/12/2022
7.49
 52,000 7.76 7.84 7.49 500 0 0.0
06/12/2022
7.76
 22,700 7.81 7.85 7.71 300 0 0.0
05/12/2022
7.81
 11,700 7.72 7.93 7.78 1,200 50 0.0
02/12/2022
7.72
 14,400 7.92 7.93 7.67 0 0 0.0
01/12/2022
7.92
 11,600 7.69 7.93 7.71 0 0 0.0
30/11/2022
7.69
 18,200 7.97 7.97 7.43 500 0 0.0
29/11/2022
7.97
 155,300 8.00 8.00 7.76 0 0 0.0
28/11/2022
8.00
 29,900 7.94 8.09 7.76 0 0 0.0
25/11/2022
7.94
 55,600 7.96 8.01 7.75 0 0 0.0
24/11/2022
7.96
 2,500 7.98 7.98 7.67 0 0 0.0
23/11/2022
7.98
 50,200 8.01 8.01 7.71 0 0 0.0
22/11/2022
8.01
 17,800 7.98 8.01 7.85 0 0 0.0
21/11/2022
7.98
 367,400 8.02 8.02 7.76 0 0 0.0
18/11/2022
8.02
 220,400 7.93 8.02 7.52 0 0 0.0
17/11/2022
7.93
 82,100 7.74 7.98 7.71 100 0 0.0
16/11/2022
7.74
 58,400 7.82 7.91 7.27 0 0 -0.0
15/11/2022
7.82
 103,800 7.93 7.93 7.38 0 100 -0.0
14/11/2022
7.93
 73,800 7.96 7.96 7.41 0 0 -0.0
11/11/2022
7.96
 65,600 7.93 7.96 7.49 0 3,000 -0.0
10/11/2022
7.93
 40,200 7.95 8.14 7.41 0 0 0.0
09/11/2022
7.95
 10,600 7.96 8.18 7.78 500 0 0.0
08/11/2022
7.96
 281,200 7.96 7.96 7.68 0 0 0.0
07/11/2022
7.96
 41,100 7.98 7.98 7.64 0 0 0.0
04/11/2022
7.98
 20,200 8.00 8.01 7.50 0 0 0.0
03/11/2022
8.00
 10,400 8.02 8.07 7.89 0 0 0.0
02/11/2022
8.02
 8,900 8.01 8.09 7.49 0 0 0.0
01/11/2022
8.01
 4,900 8.02 8.10 7.93 0 0 0.0
31/10/2022
8.02
 73,500 8.08 8.08 7.87 0 0 0.0
28/10/2022
8.08
 4,500 8.11 8.11 8.08 0 0 0.0
27/10/2022
8.11
 41,500 8.11 8.11 7.93 0 0 0
26/10/2022
8.11
 104,600 7.93 8.11 7.60 0 0 0
25/10/2022
7.93
 102,700 7.93 8.02 7.58 0 0 0
24/10/2022
7.93
 104,300 7.87 8.11 7.34 0 0 0
21/10/2022
7.87
 70,800 8.01 8.02 7.58 800 0 0.0
20/10/2022
8.01
 33,600 8.11 8.11 7.85 0 0 0
19/10/2022
8.11
 5,800 8.15 8.15 7.85 0 1,300 -0.0
18/10/2022
8.15
 5,800 8.11 8.20 7.79 0 0 0.0
17/10/2022
8.11
 117,900 8.05 8.29 7.93 0 0 0.0
14/10/2022
8.05
 30,400 7.93 8.05 7.87 500 0 0.0
13/10/2022
7.93
 266,000 7.93 8.02 7.76 0 0 -0.0
12/10/2022
7.93
 42,500 7.93 8.11 7.77 0 0 -0.0
11/10/2022
7.93
 57,100 7.93 7.93 7.58 0 0 -0.0
10/10/2022
7.93
 62,200 8.02 8.11 7.85 0 0 -0.0
07/10/2022
8.02
 51,800 8.38 8.38 7.93 0 0 -0.0
06/10/2022
8.38
 267,100 8.29 8.38 8.11 0 0 -0.0
05/10/2022
8.29
 66,000 8.36 8.48 8.16 0 0 -0.0
04/10/2022
8.36
 176,200 8.20 8.45 7.85 0 0 -0.0
03/10/2022
8.20
 211,500 8.11 8.50 7.93 0 0 -0.0
30/09/2022
8.11
 59,000 8.02 8.15 7.50 0 0 -0.0
29/09/2022
8.02
 14,900 8.33 8.33 8.02 0 0 -0.0
28/09/2022
8.33
 211,200 7.98 8.33 7.93 0 500 -0.0
27/09/2022
7.98
 50,100 8.02 8.02 7.93 2,200 0 0.0
26/09/2022
8.02
 172,600 8.08 8.11 7.93 0 200 -0.0
23/09/2022
8.08
 116,900 8.29 8.32 8.08 0 0 -0.0
22/09/2022
8.29
 8,100 8.20 8.29 8.07 0 0 -0.0
21/09/2022
8.20
 42,500 8.16 8.46 8.09 0 0 -0.0
20/09/2022
8.16
 91,900 8.20 8.20 8.11 0 100 -0.0
19/09/2022
8.20
 31,200 8.26 8.37 8.10 0 0 0.0
16/09/2022
8.26
 40,600 8.23 8.29 8.16 0 0 0.0
15/09/2022
8.23
 30,600 8.28 8.42 8.23 83 0 0.0
14/09/2022
8.28
 94,800 8.38 8.38 8.24 0 0 0.0
13/09/2022
8.38
 24,400 8.42 8.42 8.33 21 0 0.0
12/09/2022
8.42
 113,800 8.30 8.42 8.23 79 28 0.0
09/09/2022
8.30
 20,700 8.33 8.33 8.20 0 0 0.0
08/09/2022
8.33
 37,200 8.33 8.35 8.21 1,500 0 0.0
07/09/2022
8.33
 146,400 8.52 8.52 8.33 0 0 0.0
06/09/2022
8.52
 105,200 8.41 8.52 8.38 0 0 0.0
05/09/2022
8.41
 10,600 8.46 8.46 8.38 0 0 0.0
31/08/2022
8.46
 161,800 8.45 8.46 8.36 0 0 -0.0
30/08/2022
8.45
 14,100 8.45 8.46 8.35 0 0 -0.0
29/08/2022
8.45
 63,600 8.52 8.52 8.38 0 0 -0.0
26/08/2022
8.52
 137,500 8.63 8.68 8.47 0 0 -0.0
25/08/2022
8.63
 60,600 8.60 8.63 8.54 0 2,000 -0.0
24/08/2022
8.60
 71,300 8.55 8.60 8.47 0 0 -0.0
23/08/2022
8.55
 20,900 8.51 8.55 8.38 400 4,000 -0.0
22/08/2022
8.51
 29,000 8.55 8.55 8.20 0 0 0.0
19/08/2022
8.55
 29,300 8.66 8.66 8.51 0 0 0.0
18/08/2022
8.66
 14,700 8.67 8.67 8.56 0 0 0.0
17/08/2022
8.67
 17,600 8.60 8.67 8.56 0 0 0.0
16/08/2022
8.60
 174,300 8.65 8.65 8.57 0 0 0.0
15/08/2022
8.65
 33,600 8.64 8.77 8.61 0 0 0.0
12/08/2022
8.64
 91,700 8.56 8.72 8.55 0 0 0.0
11/08/2022
8.56
 64,900 8.72 8.73 8.47 0 0 0.0
10/08/2022
8.72
 96,700 8.69 8.81 8.47 0 0 0.0
09/08/2022
8.69
 51,200 8.77 8.82 8.69 500 0 0.0
08/08/2022
8.77
 127,300 8.55 8.82 8.56 5,600 0 0.1
05/08/2022
8.55
 101,100 8.50 8.86 8.49 3,400 0 0.0
04/08/2022
8.50
 103,500 8.49 8.64 8.47 0 0 -0.1
03/08/2022
8.49
 55,400 8.47 8.53 8.38 0 5,600 -0.1
02/08/2022
8.47
 31,100 8.34 8.53 8.38 0 0 -0.0
01/08/2022
8.34
 31,300 8.38 8.46 8.31 0 5,000 -0.0
29/07/2022
8.38
 37,600 8.48 8.63 8.31 0 0 0.0
28/07/2022
8.48
 15,700 8.53 8.55 8.46 300 0 0.0
27/07/2022
8.53
 69,300 8.41 8.55 8.27 1,200 400 0.0
26/07/2022
8.41
 60,300 8.42 8.42 8.27 0 0 -0.0
25/07/2022
8.42
 67,600 8.50 8.53 8.38 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |