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% 19,393,000 210,500 0
14.40
15.50
15.50
2 tháng
(2026-06-01) 		0.75 5.17% 36,616,100 -52,900 0
14
15.50
15.50
3 tháng
(2026-05-04) 		2.25 17.31% 65,856,000 -40,187 0
13
15.50
15.50
6 tháng
(2026-01-30) 		2.30 17.76% 126,062,800 -347,287 -4.2
12.10
15.50
15.50
12 tháng
(2025-08-04) 		5.75 60.53% 228,356,600 517,113 6.0
8.79
15.50
15.50
24 tháng
(2024-08-08) 		5.96 64.16% 264,662,100 578,703 6.6
8.14
15.50
15.50
36 tháng
(2023-08-14) 		4.45 41.23% 343,109,300 709,203 8.1
8.14
15.50
15.50
60 tháng
(2021-08-24) 		5.90 63.18% 529,297,000 2,147,514 26.2
7.49
15.50
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |