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)
17/08/2021
8.99
 825,600 9.65 9.70 8.99 8,100 4,200 0.0
16/08/2021
9.65
 399,100 9.30 9.87 9.43 6,700 3,400 0.0
13/08/2021
9.30
 490,600 9.79 10.05 9.30 1,400 18,100 -0.1
12/08/2021
9.79
 1,007,100 9.92 10.27 9.70 5,600 600 0.1
11/08/2021
9.92
 1,403,900 9.35 10.05 9.43 9,900 12,200 -0.0
10/08/2021
9.35
 783,700 9.43 9.61 9.17 6,400 3,600 0.0
09/08/2021
9.43
 545,100 9.35 9.57 9.08 11,700 500 0.1
06/08/2021
9.35
 257,000 9.70 9.70 9.35 7,000 5,500 0.0
05/08/2021
9.70
 747,800 9.39 9.92 9.21 19,800 500 0.2
04/08/2021
9.39
 486,800 9.21 9.48 8.95 3,900 100 0.0
03/08/2021
9.21
 158,800 9.21 9.35 9.08 0 0 0
02/08/2021
9.21
 350,400 9.04 9.52 8.82 4,900 700 0.0
30/07/2021
9.04
 401,700 8.74 9.17 8.77 1,300 1,300 -0.0
29/07/2021
8.74
 112,400 8.75 8.75 8.68 0 2,100 -0.0
28/07/2021
8.75
 152,800 8.74 8.80 8.68 0 900 -0.0
27/07/2021
8.74
 170,700 8.77 8.82 8.73 1,700 5,100 -0.0
26/07/2021
8.77
 187,300 8.95 8.95 8.74 4,400 0 0.0
23/07/2021
8.95
 138,500 9.08 9.08 8.82 10,700 1,500 0.1
22/07/2021
9.08
 151,700 8.99 9.08 8.95 7,700 0 0.1
21/07/2021
8.99
 896,900 8.72 9.30 8.82 0 700 -0.0
20/07/2021
8.72
 370,600 8.16 8.72 7.99 1,900 6,300 -0.0
19/07/2021
8.16
 193,600 8.57 8.57 8.16 14,300 1,500 0.1
16/07/2021
8.57
 169,300 8.63 8.81 8.47 0 34,300 -0.3
15/07/2021
8.63
 185,600 8.38 8.64 8.27 6,300 0 0.1
14/07/2021
8.38
 312,400 8.24 8.44 8.11 16,400 29,400 -0.1
13/07/2021
8.24
 108,400 8.37 8.44 8.02 12,100 0 0.1
12/07/2021
8.37
 377,700 8.99 8.99 8.37 2,200 0 0.0
09/07/2021
8.99
 249,400 9.13 9.13 8.82 0 18,300 -0.2
08/07/2021
9.13
 91,000 8.99 9.26 8.95 0 20,000 -0.1
07/07/2021
8.99
 307,800 9.26 9.26 8.75 3,400 4,000 -0.0
06/07/2021
9.26
 273,800 9.48 9.48 9.26 900 500 0.0
05/07/2021
9.48
 530,800 9.79 9.79 9.35 0 14,800 -0.1
02/07/2021
9.79
 292,400 9.87 9.87 9.70 200 1,700 -0.0
01/07/2021
9.87
 170,200 10.01 10.01 9.79 16,100 0 0.2
30/06/2021
10.01
 312,300 10.18 10.18 9.87 18,500 0 0.2
29/06/2021
10.18
 265,800 10.09 10.18 10.01 1,000 0 0.0
28/06/2021
10.09
 380,700 10.36 10.71 10.09 0 18,700 -0.2
25/06/2021
10.36
 432,600 10.05 10.49 10.05 0 2,900 -0.0
24/06/2021
10.05
 437,600 10.18 10.18 9.79 14,400 4,400 0.1
23/06/2021
10.18
 596,400 10.67 10.67 10.05 1,700 19,700 -0.2
22/06/2021
10.67
 970,400 10.67 11.37 10.62 14,500 27,700 -0.2
21/06/2021
10.67
 1,458,000 10.01 10.67 9.92 15,100 12,600 0.0
18/06/2021
10.01
 364,600 9.70 10.23 9.70 13,000 0 0.1
17/06/2021
9.70
 258,900 9.83 9.83 9.65 1,600 800 0.0
16/06/2021
9.83
 252,600 9.83 10.01 9.70 0 5,500 -0.1
15/06/2021
9.83
 244,300 9.87 9.96 9.70 200 8,200 -0.1
14/06/2021
9.87
 355,500 9.39 9.87 9.57 30,900 0 0.3
11/06/2021
9.39
 198,800 9.39 9.52 9.26 29,100 0 0.3
10/06/2021
9.39
 420,900 9.52 9.52 9.26 0 266,200 -2.8
09/06/2021
9.52
 675,100 9.61 9.61 9.21 2,600 22,500 -0.2
08/06/2021
9.61
 901,900 10.14 10.23 9.52 0 3,800 -0.0
07/06/2021
10.14
 644,700 10.05 10.27 10.05 100 500 -0.0
04/06/2021
10.05
 839,000 9.83 10.09 9.83 23,400 1,000 0.3
03/06/2021
9.83
 346,500 9.52 9.83 9.48 8,800 0 0.1
02/06/2021
9.52
 573,400 9.57 9.65 9.26 0 800 -0.0
01/06/2021
9.57
 159,500 9.61 9.96 9.43 0 200 -0.0
31/05/2021
9.61
 617,400 9.74 10.23 9.61 1,000 4,500 -0.0
28/05/2021
9.74
 371,400 9.13 9.74 8.73 800 0 0.0
27/05/2021
9.13
 192,300 9.48 9.48 9.08 500 0 0.0
26/05/2021
9.48
 317,000 9.83 9.96 9.43 2,500 0 0.0
25/05/2021
9.83
 274,000 10.01 10.05 9.79 3,800 0 0.0
24/05/2021
10.01
 211,600 9.96 10.18 9.87 0 0 0
21/05/2021
9.96
 237,600 10.01 10.18 9.92 0 0 0
20/05/2021
10.01
 479,600 10.18 10.40 9.79 0 4,900 -0.1
19/05/2021
10.18
 254,100 10.27 10.40 10.14 0 8,200 -0.1
18/05/2021
10.27
 405,200 10.58 10.80 10.14 4,000 29,000 -0.3
17/05/2021
10.58
 716,800 10.93 11.06 10.54 2,000 33,900 -0.4
14/05/2021
10.93
 275,600 11.11 11.29 10.89 600 5,300 -0.1
13/05/2021
11.11
 841,300 10.76 11.42 10.76 13,100 2,800 0.1
12/05/2021
10.76
 928,000 10.58 10.84 10.58 14,300 0 0.2
11/05/2021
10.58
 806,000 10.40 10.84 10.14 13,200 0 0.2
10/05/2021
10.40
 298,700 10.32 10.62 10.14 0 5,200 -0.1
07/05/2021
10.32
 325,200 10.80 10.80 10.18 5,200 1,100 0.0
06/05/2021
10.80
 516,400 10.80 11.20 10.71 8,700 0 0.1
05/05/2021
10.80
 734,500 10.32 11.02 10.23 35,100 0 0.4
04/05/2021
10.32
 690,400 10.58 10.58 10.14 3,300 0 0.0
29/04/2021
10.58
 151,500 10.84 10.84 10.45 0 0 0
28/04/2021
10.84
 120,800 11.24 11.29 10.84 0 0 0
27/04/2021
11.24
 135,500 11.86 11.86 11.20 0 0 0
26/04/2021
11.86
 476,500 11.90 11.99 11.11 0 6,000 -0.1
23/04/2021
11.90
 257,100 11.99 12.12 11.90 0 200 -0.0
22/04/2021
11.99
 257,300 12.87 12.87 11.99 0 18,400 -0.3
20/04/2021
12.87
 473,200 12.92 13.31 12.70 0 16,300 -0.2
19/04/2021
12.92
 684,900 12.43 13.00 12.34 2,600 7,200 -0.1
16/04/2021
12.43
 579,300 12.43 12.65 12.21 6,600 0 0.1
15/04/2021
12.43
 409,600 12.96 13.14 12.26 4,600 0 0.1
14/04/2021
12.96
 356,100 13.40 13.40 12.74 0 200 -0.0
13/04/2021
13.40
 468,700 13.58 14.02 13.22 800 5,600 -0.1
12/04/2021
13.58
 407,100 14.11 14.11 13.49 0 21,200 -0.3
09/04/2021
14.11
 301,800 14.37 14.42 13.93 0 10,200 -0.2
08/04/2021
14.37
 373,600 14.33 14.46 14.33 5,000 0 0.1
07/04/2021
14.33
 490,000 14.19 14.46 13.62 600 12,900 -0.2
06/04/2021
14.19
 347,500 14.50 14.50 14.11 300 16,000 -0.3
05/04/2021
14.50
 300,900 14.99 14.99 14.50 2,400 3,300 -0.0
02/04/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 200/13 (Volume + 6.50%, Ratio=0.07)
02/04/2021
14.99
 400,600 14.90 14.99 14.06 0 3,500 -0.1
01/04/2021
14.90
 412,500 15.15 15.15 14.49 0 7,400 -0.1
31/03/2021
15.15
 664,100 15.44 16.02 14.57 6,800 1,300 0.1
30/03/2021
15.44
 1,002,400 14.86 15.89 14.98 22,900 2,400 0.4
29/03/2021
14.86
 646,400 14.16 14.94 14.16 27,600 900 0.5
26/03/2021
14.16
 257,200 14.32 14.61 14.03 7,600 2,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |