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)
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
21/01/2022
10.76
 61,800 10.58 10.89 10.62 600 3,400 -0.0
20/01/2022
10.58
 78,400 9.92 10.58 9.96 2,000 0 0.0
19/01/2022
9.92
 65,900 9.70 10.05 9.74 900 2,900 -0.0
18/01/2022
9.70
 233,600 10.67 10.67 9.70 3,400 15,800 -0.1
17/01/2022
10.67
 79,600 10.54 10.84 10.58 100 23,900 -0.3
14/01/2022
10.54
 252,800 10.62 10.80 10.40 6,700 0 0.1
13/01/2022
10.62
 358,400 11.06 11.33 10.62 800 22,400 -0.3
12/01/2022
11.06
 284,500 11.37 11.55 11.02 100 19,400 -0.2
11/01/2022
11.37
 277,600 11.51 11.64 11.29 100 8,700 -0.1
10/01/2022
11.51
 366,800 11.64 11.86 11.51 4,000 3,300 0.0
07/01/2022
11.64
 309,300 11.59 11.77 11.55 900 0 0.0
06/01/2022
11.59
 256,400 11.59 11.86 11.59 10,700 2,800 0.1
05/01/2022
11.59
 219,300 11.59 11.86 11.55 17,900 0 0.2
04/01/2022
11.59
 338,500 11.73 11.99 11.46 21,400 500 0.3
31/12/2021
11.73
 315,100 11.81 11.90 11.55 5,000 200 0.1
30/12/2021
11.81
 258,700 12.03 12.03 11.51 0 2,900 -0.0
29/12/2021
12.03
 372,800 11.90 12.56 12.03 0 22,200 -0.3
28/12/2021
11.90
 676,500 11.15 11.90 11.20 15,100 0 0.2
27/12/2021
11.15
 184,400 11.06 11.33 11.06 14,200 0 0.2
24/12/2021
11.06
 206,500 11.02 11.33 10.93 0 2,700 0
23/12/2021
11.02
 380,200 11.20 11.42 11.02 1,300 17,300 -0.2
22/12/2021
11.20
 310,100 11.55 11.73 11.20 300 0 0.0
21/12/2021
11.55
 242,900 11.37 11.68 11.37 7,900 0 0.1
20/12/2021
11.37
 367,800 11.68 11.73 11.37 2,800 16,100 -0.2
17/12/2021
11.68
 280,300 11.77 12.03 11.68 0 8,700 -0.1
16/12/2021
11.77
 227,700 11.77 11.86 11.68 0 6,700 -0.1
15/12/2021
11.77
 274,700 11.73 11.90 11.73 2,000 2,600 -0.0
14/12/2021
11.73
 169,300 11.73 12.12 11.68 0 5,900 -0.1
13/12/2021
11.73
 363,800 11.46 12.26 11.46 10,500 500 0.1
10/12/2021
11.46
 371,700 11.64 11.77 11.46 0 4,400 -0.1
09/12/2021
11.64
 251,100 11.29 11.81 11.29 1,800 0 0.0
08/12/2021
11.29
 513,900 11.73 12.08 11.29 1,600 22,600 -0.3
07/12/2021
11.73
 393,800 11.64 12.34 11.46 9,100 8,500 0.0
06/12/2021
11.64
 1,172,500 12.48 12.48 11.64 13,000 13,800 -0.0
03/12/2021
12.48
 337,200 12.87 13.05 12.39 300 11,300 -0.2
02/12/2021
12.87
 228,700 12.87 13.05 12.83 0 11,300 -0.2
01/12/2021
12.87
 93,900 12.87 13.27 12.78 0 18,300 -0.3
30/11/2021
12.87
 492,300 12.48 13.31 12.70 9,500 1,500 0.1
29/11/2021
12.48
 197,500 12.65 12.70 12.17 6,900 1,400 -0.0
26/11/2021
12.65
 351,500 12.83 13.00 12.56 5,200 12,600 -0.1
25/11/2021
12.83
 170,100 12.96 12.96 12.52 1,000 6,000 -0.1
24/11/2021
12.96
 233,700 13.09 13.22 12.87 600 22,700 -0.3
23/11/2021
13.09
 343,300 12.26 13.09 11.95 8,300 10,100 -0.0
22/11/2021
12.26
 707,300 13.14 13.45 12.26 1,400 30,800 -0.4
19/11/2021
13.14
 767,000 13.67 13.71 12.78 4,300 18,200 -0.2
18/11/2021
13.67
 506,500 13.49 13.93 13.53 7,500 14,700 -0.1
17/11/2021
13.49
 584,200 13.49 14.02 13.27 8,100 0 0.1
16/11/2021
13.49
 523,600 13.89 13.93 13.22 14,500 1,900 0.2
15/11/2021
13.89
 774,500 13.53 14.11 13.40 34,900 200 0.5
12/11/2021
13.53
 596,300 13.58 13.67 13.22 7,300 2,600 0.1
11/11/2021
13.58
 932,300 13.49 13.93 13.14 600 39,100 -0.6
10/11/2021
13.49
 1,139,400 12.61 13.49 12.52 8,700 4,500 0
09/11/2021
12.61
 517,900 12.61 12.78 12.52 0 8,200 -0.1
08/11/2021
12.61
 392,300 12.74 12.78 12.61 16,800 7,400 0.1
05/11/2021
12.74
 308,100 12.56 12.87 12.56 4,500 5,700 -0.0
04/11/2021
12.56
 391,500 12.17 12.78 12.21 12,500 200 0
03/11/2021
12.17
 612,900 12.65 13.00 12.17 7,800 12,500 -0.1
02/11/2021
12.65
 752,700 12.70 12.78 12.56 17,400 500 0.2
01/11/2021
12.70
 708,500 13.00 13.00 12.70 16,000 5,000 0.2
29/10/2021
13.00
 488,400 12.78 13.14 12.70 3,500 11,000 -0.1
28/10/2021
12.78
 707,100 13.09 13.22 12.78 200 19,000 -0.3
27/10/2021
13.09
 1,141,900 12.78 13.36 12.74 7,100 3,700 0.0
26/10/2021
12.78
 354,100 13.00 13.00 12.74 11,400 2,000 0.1
25/10/2021
13.00
 602,300 12.56 13.14 12.48 8,200 0 0.1
22/10/2021
12.56
 407,600 12.43 12.78 12.26 16,200 0 0.2
21/10/2021
12.43
 284,200 12.26 12.61 12.17 300 8,700 -0.1
20/10/2021
12.26
 417,800 12.30 12.52 12.21 16,100 4,500 0.2
19/10/2021
12.30
 343,300 12.03 12.61 12.03 11,500 0 0.2
18/10/2021
12.03
 962,900 12.34 12.61 11.90 16,800 33,800 -0.2
15/10/2021
12.34
 538,400 12.96 13.22 12.34 7,100 13,200 -0.1
14/10/2021
12.96
 475,900 13.05 13.31 12.96 27,900 2,100 0.4
13/10/2021
13.05
 876,300 12.83 13.49 12.61 7,400 9,600 -0.0
12/10/2021
12.83
 709,400 12.65 13.18 12.61 3,500 12,500 -0.1
11/10/2021
12.65
 816,800 12.87 12.87 12.43 32,700 20,000 0.1
08/10/2021
12.87
 476,300 12.87 13.09 12.78 400 11,800 -0.2
07/10/2021
12.87
 1,169,800 12.39 13.22 12.26 10,600 24,200 -0.2
06/10/2021
12.39
 2,545,500 12.43 13.27 12.39 15,300 47,800 -0.5
05/10/2021
12.43
 325,700 11.64 12.43 12.43 0 2,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |