CTCP Giấy Hoàng Hà Hải Phòng (hhp)

13.05
-0.05
(-0.38%)
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
(2025-12-29) 		1.80 16.22% 19,377,500 460,100 5.8
11
13.10
13.10
2 tháng
(2025-11-28) 		0.90 7.50% 51,595,300 842,000 10.1
10.40
13.10
13.10
3 tháng
(2025-10-29) 		1.90 17.27% 81,641,600 823,700 9.8
10.40
13.10
13.10
6 tháng
(2025-07-31) 		3.15 32.31% 98,083,300 837,500 10.0
8.79
13.10
13.10
12 tháng
(2025-02-03) 		4.60 55.42% 114,620,200 881,890 10.4
8.25
13.10
13.10
24 tháng
(2024-02-07) 		2.50 24.04% 168,287,500 914,790 10.7
8.14
13.10
13.10
36 tháng
(2023-02-13) 		4.82 59.75% 312,084,400 1,843,058 22.7
7.61
13.10
13.10
60 tháng
(2021-02-22) 		1.14 9.74% 451,761,100 2,289,101 28.6
7.49
15.44
13.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
8.06
 80,700 7.79 8.11 7.79 0 1,700 -0.0
21/06/2022
7.79
 37,300 8.11 8.11 7.79 0 2,100 -0.0
20/06/2022
8.11
 206,300 8.29 8.31 7.98 0 1,900 -0.0
17/06/2022
8.29
 122,400 8.51 8.64 7.93 0 1,500 -0.0
16/06/2022
8.51
 47,200 8.64 8.90 8.41 1,000 3,800 -0.0
15/06/2022
8.64
 105,500 8.82 8.82 8.38 100 1,600 -0.0
14/06/2022
8.82
 142,300 8.77 8.82 8.64 0 1,500 -0.0
13/06/2022
8.77
 76,600 9.04 9.04 8.46 2,200 1,500 0.0
10/06/2022
9.04
 36,300 9.17 9.17 9.04 0 1,600 -0.0
09/06/2022
9.17
 117,800 9.08 9.21 9.04 0 1,300 -0.0
08/06/2022
9.08
 148,500 9.08 9.17 8.99 0 1,400 -0.0
07/06/2022
9.08
 78,600 9.08 9.13 8.82 200 1,200 -0.0
06/06/2022
9.08
 90,100 8.99 9.17 8.99 0 1,500 -0.0
03/06/2022
8.99
 25,800 9.17 9.17 8.95 0 1,400 -0.0
02/06/2022
9.17
 24,800 9.08 9.21 8.99 0 1,900 -0.0
01/06/2022
9.08
 64,200 9.26 9.30 8.99 0 2,200 -0.0
31/05/2022
9.26
 53,900 9.39 9.39 9.08 0 1,200 -0.0
30/05/2022
9.39
 41,600 9.26 9.52 9.30 0 0 0.0
27/05/2022
9.26
 92,800 9.26 9.43 9.26 1,600 400 0.0
26/05/2022
9.26
 106,500 9.17 9.43 9.17 4,100 0 0.0
25/05/2022
9.17
 101,800 9.08 9.26 8.99 700 300 0.0
24/05/2022
9.08
 84,700 8.99 9.08 8.90 0 1,600 -0.0
23/05/2022
8.99
 86,000 9.17 9.17 8.99 400 600 -0.0
20/05/2022
9.17
 315,000 9.26 9.26 8.82 0 700 -0.0
19/05/2022
9.26
 12,000 9.26 9.26 8.90 0 1,200 -0.0
18/05/2022
9.26
 33,200 9.26 9.26 9.08 1,400 400 0.0
17/05/2022
9.26
 45,700 8.90 9.26 8.75 500 300 0.0
16/05/2022
8.90
 67,300 8.81 9.08 8.73 300 4,700 -0.0
13/05/2022
8.81
 100,300 9.26 9.26 8.62 100 7,800 -0.1
12/05/2022
9.26
 109,500 9.48 9.57 9.17 0 4,900 -0.1
11/05/2022
9.48
 28,100 9.30 9.61 9.30 0 2,100 -0.0
10/05/2022
9.30
 105,200 9.26 9.30 8.99 1,500 2,100 -0.0
09/05/2022
9.26
 101,000 9.61 9.61 8.99 100 3,700 -0.0
06/05/2022
9.61
 142,800 9.65 9.65 9.43 0 2,100 -0.0
05/05/2022
9.65
 43,200 9.61 9.79 9.48 600 4,600 -0.0
04/05/2022
9.61
 44,900 9.87 9.87 9.57 100 2,400 -0.0
29/04/2022
9.87
 71,600 9.70 10.01 9.57 800 400 0.0
28/04/2022
9.70
 115,600 9.70 9.92 9.65 3,800 7,000 -0.0
27/04/2022
9.70
 44,100 9.70 9.70 9.30 0 1,700 -0.0
26/04/2022
9.70
 83,800 9.57 9.70 9.08 3,100 100 0.0
25/04/2022
9.57
 137,700 9.61 9.87 8.95 300 10,600 -0.1
22/04/2022
9.61
 75,100 9.43 9.70 9.39 0 6,200 -0.1
21/04/2022
9.43
 172,500 9.61 9.61 8.95 14,500 1,700 0.1
20/04/2022
9.61
 84,800 9.70 10.01 9.61 600 4,500 -0.0
19/04/2022
9.70
 133,800 10.09 10.45 9.70 100 5,900 -0.1
18/04/2022
10.09
 136,600 10.49 10.49 9.96 4,000 2,100 0.0
15/04/2022
10.49
 80,400 10.76 10.76 10.49 800 2,600 -0.0
14/04/2022
10.76
 47,600 10.62 10.89 10.58 0 3,100 -0.0
13/04/2022
10.62
 115,500 10.62 10.80 9.96 1,100 7,800 -0.1
12/04/2022
10.62
 147,300 11.02 11.02 10.54 0 12,200 -0.2
08/04/2022
11.02
 185,400 10.98 11.29 10.93 0 6,100 -0.1
07/04/2022
10.98
 116,900 11.11 11.15 10.58 0 8,200 -0.1
06/04/2022
11.11
 203,800 11.42 11.42 11.11 0 12,800 -0.2
05/04/2022
11.42
 100,700 11.37 11.55 11.24 0 2,200 -0.0
04/04/2022
11.37
 172,500 11.64 11.73 11.37 3,600 3,200 0.0
01/04/2022
11.64
 434,000 11.59 11.73 11.33 300 900 -0.0
31/03/2022
11.59
 134,200 11.59 11.81 11.59 200 2,500 -0.0
30/03/2022
11.59
 300,400 11.59 12.08 11.46 7,000 4,500 0.0
29/03/2022
11.59
 200,500 11.55 11.68 11.42 4,500 100 0.1
28/03/2022
11.55
 213,700 11.59 11.68 11.37 76,800 0 1.0
25/03/2022
11.59
 254,200 11.64 11.73 11.20 105,800 100 1.4
24/03/2022
11.64
 226,500 11.68 11.77 11.55 0 2,700 -0.0
23/03/2022
11.68
 544,600 11.42 11.68 11.29 32,200 2,000 0.4
22/03/2022
11.42
 318,600 11.33 11.59 11.11 49,800 0 0.6
21/03/2022
11.33
 208,800 11.42 11.46 11.33 2,800 0 0.0
18/03/2022
11.42
 150,700 11.42 11.51 11.33 0 4,800 -0.1
17/03/2022
11.42
 395,100 11.02 11.68 11.02 1,700 3,000 -0.0
16/03/2022
11.02
 93,600 11.06 11.11 10.93 0 0 0
15/03/2022
11.06
 138,200 11.02 11.29 10.98 0 1,000 -0.0
14/03/2022
11.02
 269,100 11.15 11.20 10.71 76,000 5,600 0.9
11/03/2022
11.15
 265,000 11.37 11.55 11.11 7,700 1,400 0.1
10/03/2022
11.37
 194,200 11.37 11.73 11.37 10,600 100 0.1
09/03/2022
11.37
 508,800 11.20 11.73 11.02 71,000 1,000 0.9
08/03/2022
11.20
 362,600 11.46 11.46 11.20 62,500 2,700 0.8
07/03/2022
11.46
 301,100 11.55 11.59 11.20 100,300 1,900 1.3
04/03/2022
11.55
 458,800 11.59 11.90 11.37 43,200 12,600 0.4
03/03/2022
11.59
 459,700 10.89 11.64 10.89 11,500 6,400 0.1
02/03/2022
10.89
 238,300 10.89 10.93 10.67 5,000 0 0.1
01/03/2022
10.89
 282,700 10.67 10.98 10.67 14,200 0 0.2
28/02/2022
10.67
 391,300 10.67 10.84 10.62 7,200 0 0.1
25/02/2022
10.67
 259,800 10.45 10.76 10.49 22,200 800 0.3
24/02/2022
10.45
 305,400 10.84 10.84 10.18 2,100 5,700 -0.0
23/02/2022
10.84
 310,300 10.76 10.98 10.76 24,200 800 0.3
22/02/2022
10.76
 159,900 10.84 10.84 10.71 2,500 10,000 -0.1
21/02/2022
10.84
 232,200 10.76 10.93 10.76 5,200 200 0.1
18/02/2022
10.76
 121,500 10.58 10.84 10.62 5,900 0 0.1
17/02/2022
10.58
 144,700 10.67 10.76 10.58 5,400 0 0.1
16/02/2022
10.67
 81,100 10.62 10.84 10.58 800 0 0.0
15/02/2022
10.62
 82,400 10.54 10.76 10.54 4,100 0 0.0
14/02/2022
10.54
 131,300 10.71 10.84 10.54 2,900 0 0.0
11/02/2022
10.71
 102,500 10.76 10.93 10.71 3,400 0 0.0
10/02/2022
10.76
 131,600 10.89 11.02 10.71 2,400 200 0.0
09/02/2022
10.89
 118,500 10.89 11.15 10.89 3,400 1,600 0.0
08/02/2022
10.89
 117,400 10.67 10.98 10.54 6,200 0 0.1
07/02/2022
10.67
 143,500 10.32 10.67 10.45 19,300 0 0.2
28/01/2022
10.32
 100,800 10.01 10.40 10.01 0 6,900 -0.1
27/01/2022
10.01
 35,800 10.01 10.45 10.01 0 8,700 -0.1
26/01/2022
10.01
 84,000 9.92 10.58 10.01 2,700 4,200 -0.0
25/01/2022
9.92
 123,700 10.23 10.32 9.87 100 1,700 -0.0
24/01/2022
10.23
 140,700 10.76 10.76 10.14 700 6,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |