CTCP Giấy Hoàng Hà Hải Phòng (hhp)

14.70
-0.05
(-0.34%)
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
(2026-05-13) 		0.40 2.79% 26,047,900 -148,300 0
14
14.95
14.70
2 tháng
(2026-04-13) 		2.30 18.47% 49,605,400 -55,587 0
12.40
14.95
14.70
3 tháng
(2026-03-16) 		1.55 11.74% 67,862,100 -191,087 -0.9
12.10
14.95
14.70
6 tháng
(2025-12-15) 		4.35 41.83% 128,969,500 266,713 4.0
10.40
15
14.70
12 tháng
(2025-06-17) 		6.15 71.51% 203,713,300 527,713 6.9
8.60
15
14.70
24 tháng
(2024-06-24) 		5.53 59.98% 245,341,700 570,903 7.2
8.14
15
14.70
36 tháng
(2023-06-28) 		4.94 50.32% 341,893,100 754,403 9.5
8.14
15
14.70
60 tháng
(2021-07-08) 		5.62 61.64% 514,026,500 2,082,614 26.4
7.49
15
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/07/2022
8.50
 83,200 8.49 8.55 8.44 5,000 1,700 -0.0
21/07/2022
8.49
 99,000 8.46 8.51 8.39 0 0 -0.0
20/07/2022
8.46
 32,500 8.41 8.46 8.38 0 0 -0.0
19/07/2022
8.41
 185,700 8.36 8.42 8.24 0 0 -0.0
18/07/2022
8.36
 23,800 8.27 8.45 8.27 0 0 -0.0
15/07/2022
8.27
 63,200 8.24 8.31 8.27 0 0 -0.0
14/07/2022
8.24
 59,100 8.24 8.38 8.24 0 0 -0.0
13/07/2022
8.24
 146,300 8.12 8.27 8.13 0 0 -0.0
12/07/2022
8.12
 26,800 8.12 8.29 8.12 0 0 -0.0
11/07/2022
8.12
 46,900 8.21 8.37 8.02 0 600 -0.0
08/07/2022
8.21
 30,400 8.38 8.38 8.16 0 2,100 -0.0
07/07/2022
8.38
 100,300 8.29 8.38 8.13 0 1,000 -0.0
06/07/2022
8.29
 7,400 8.38 8.38 7.98 0 1,300 -0.0
05/07/2022
8.38
 15,100 8.20 8.38 8.11 0 1,500 -0.0
04/07/2022
8.20
 33,200 8.55 8.55 8.20 0 1,500 -0.0
01/07/2022
8.55
 125,700 8.51 8.55 8.00 0 1,400 -0.0
30/06/2022
8.51
 31,300 8.72 8.73 8.50 0 1,400 -0.0
29/06/2022
8.72
 15,800 8.73 8.82 8.49 0 1,700 -0.0
28/06/2022
8.73
 158,900 8.68 8.73 8.29 0 1,700 -0.0
27/06/2022
8.68
 36,200 8.90 8.90 8.68 0 1,800 -0.0
24/06/2022
8.90
 54,500 8.38 8.95 8.20 0 2,200 -0.0
23/06/2022
8.38
 241,700 8.06 8.38 7.93 5,000 1,700 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |