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)
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
25/03/2021
14.32
 204,000 14.32 14.36 13.91 0 6,400 -0.1
24/03/2021
14.32
 208,800 14.78 14.78 14.24 500 25,300 -0.4
23/03/2021
14.78
 422,500 14.94 15.32 14.78 0 14,000 -0.3
22/03/2021
14.94
 421,900 15.03 15.27 14.94 7,200 4,300 0.1
19/03/2021
15.03
 849,800 14.57 15.36 14.57 8,000 0 0.1
18/03/2021
14.57
 201,700 14.53 14.69 14.49 8,100 0 0.1
17/03/2021
14.53
 389,500 14.36 14.78 14.20 8,400 5,600 0.0
16/03/2021
14.36
 249,000 14.78 14.78 14.24 2,800 7,500 -0.1
15/03/2021
14.78
 282,500 14.86 15.32 14.74 0 1,200 -0.0
12/03/2021
14.86
 634,800 14.49 15.27 14.49 11,600 0 0.2
11/03/2021
14.49
 696,800 13.58 14.49 13.66 30,500 0 0.5
10/03/2021
13.58
 295,100 13.29 13.58 13.25 22,100 0 0.4
09/03/2021
13.29
 336,700 13.49 13.49 13.16 5,800 0 0.1
08/03/2021
13.49
 443,600 13.20 13.49 12.79 6,500 0 0.1
05/03/2021
13.20
 434,100 13.16 13.29 13.04 0 0 0
04/03/2021
13.16
 527,300 12.79 13.41 12.83 0 0 0
03/03/2021
12.79
 491,400 11.76 12.79 12.75 0 0 0
02/03/2021
11.76
 0 11.76 11.76 11.76 0 0 0
01/03/2021
11.76
 0 11.76 11.76 11.76 0 0 0
26/02/2021
11.76
 0 11.76 11.76 11.76 0 0 0
25/02/2021
11.76
 0 11.76 11.76 11.76 0 0 0
24/02/2021
11.76
 0 11.76 11.76 11.76 0 0 0
23/02/2021
11.76
 0 11.76 11.76 11.76 0 0 0
22/02/2021
11.76
 0 11.76 11.76 11.76 0 0 0
19/02/2021
11.76
 0 11.76 11.76 11.76 0 0 0
18/02/2021
11.76
 984,900 11.76 11.76 11.42 0 0 0
17/02/2021
11.76
 708,761 11.09 12.00 11.09 0 0 0
09/02/2021
11.09
 218,750 10.84 11.09 10.84 0 0 0
08/02/2021
10.84
 71,300 10.93 11.26 10.84 0 0 0
05/02/2021
10.93
 132,300 10.43 10.93 10.43 0 0 0
04/02/2021
10.43
 135,315 10.18 10.43 10.18 0 0 0
03/02/2021
10.18
 73,310 10.10 10.27 10.10 0 0 0
02/02/2021
10.10
 41,800 10.10 10.18 9.93 0 0 0
01/02/2021
10.10
 375,400 10.02 10.43 10.02 0 0 0
29/01/2021
10.02
 50,300 10.10 10.10 9.93 0 0 0
28/01/2021
10.10
 544,200 10.43 10.43 9.44 0 0 0
27/01/2021
10.43
 320,400 10.60 10.68 10.43 0 0 0
26/01/2021
10.60
 253,500 10.68 10.68 10.43 0 0 0
25/01/2021
10.68
 40,100 10.68 10.76 10.60 0 0 0
22/01/2021
10.68
 40,600 10.68 10.68 10.51 0 0 0
21/01/2021
10.68
 72,400 10.43 10.84 10.35 0 0 0
20/01/2021
10.43
 170,100 10.60 10.76 10.27 0 0 0
19/01/2021
10.60
 459,200 10.93 11.09 10.27 0 0 0
18/01/2021
10.93
 371,200 11.26 11.42 10.93 0 0 0
15/01/2021
11.26
 205,910 11.09 11.34 11.09 0 0 0
14/01/2021
11.09
 176,200 11.26 11.26 10.93 0 0 0
13/01/2021
11.26
 449,710 11.34 11.42 10.93 0 0 0
12/01/2021
11.34
 339,600 11.42 11.59 11.18 0 0 0
11/01/2021
11.42
 227,800 11.67 11.76 11.26 0 0 0
08/01/2021
11.67
 583,630 11.42 11.76 11.42 5,000 0 0.1
07/01/2021
11.42
 189,550 11.34 11.51 11.18 0 0 0
06/01/2021
11.34
 436,700 11.51 11.51 11.09 0 0 0
05/01/2021
11.51
 294,200 11.59 11.84 11.26 0 0 0
04/01/2021
11.59
 312,100 11.51 11.92 11.34 0 0 0
31/12/2020
11.51
 419,500 10.76 11.84 10.51 0 0 0
30/12/2020
10.76
 87,160 11.09 11.09 10.68 0 0 0
29/12/2020
11.09
 97,950 11.09 11.18 10.93 0 0 0
28/12/2020
11.09
 143,486 10.60 11.42 10.60 0 0 0
25/12/2020
10.60
 279,812 10.10 10.60 10.10 0 0 0
24/12/2020
10.10
 452,400 10.02 10.27 9.85 0 0 0
23/12/2020
10.02
 209,160 10.18 10.35 9.93 0 0 0
22/12/2020
10.18
 283,910 10.35 10.43 10.10 0 0 0
21/12/2020
10.35
 327,400 10.43 10.60 10.27 0 0 0
18/12/2020
10.43
 338,550 10.35 10.51 10.27 0 0 0
17/12/2020
10.35
 309,000 10.51 10.51 10.35 0 0 0
16/12/2020
10.51
 363,901 10.43 10.68 10.35 0 0 0
15/12/2020
10.43
 310,100 10.51 10.68 10.43 0 0 0
14/12/2020
10.51
 232,320 10.68 10.84 10.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |