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)
28/10/2020
9.44
 102,500 9.60 9.60 9.27 0 0 0
27/10/2020
9.60
 144,300 9.44 9.85 9.44 0 0 0
26/10/2020
9.44
 157,000 9.27 9.52 9.27 0 0 0
23/10/2020
9.27
 92,900 9.44 9.60 9.27 0 0 0
22/10/2020
9.44
 103,000 9.27 9.44 9.27 0 0 0
21/10/2020
9.27
 141,459 8.86 9.60 8.94 0 0 0
20/10/2020
8.86
 189,200 8.94 8.94 8.86 0 0 0
19/10/2020
8.94
 120,031 9.02 9.02 8.86 0 0 0
16/10/2020
9.02
 114,810 9.19 9.19 9.02 0 0 0
15/10/2020
9.19
 72,200 9.19 9.19 9.19 0 0 0
14/10/2020
9.19
 227,600 9.35 9.35 9.11 0 0 0
13/10/2020
9.35
 73,101 9.27 9.35 9.11 0 0 0
12/10/2020
9.27
 234,200 9.19 9.44 9.11 0 0 0
09/10/2020
9.19
 141,505 9.52 9.77 9.19 0 0 0
08/10/2020
9.52
 319,460 9.52 10.27 9.44 0 0 0
07/10/2020
9.52
 215,625 9.44 9.60 9.35 0 0 0
06/10/2020
9.44
 45,700 9.27 9.52 9.27 0 0 0
05/10/2020
9.27
 299,563 9.19 9.44 9.19 0 0 0
02/10/2020
9.19
 77,100 9.27 9.27 9.11 0 0 0
01/10/2020
9.27
 5,000 9.27 9.27 9.19 0 0 0
30/09/2020
9.27
 7,800 9.27 9.27 9.27 2,000 0 0.0
29/09/2020
9.27
 16,900 9.27 9.35 9.27 0 0 0
28/09/2020
9.27
 629,260 9.02 9.27 8.94 0 0 0
25/09/2020
9.02
 179,300 8.94 9.02 8.94 0 0 0
24/09/2020
8.94
 181,600 8.94 9.11 8.94 0 0 0
23/09/2020
8.94
 188,243 9.02 9.11 8.94 0 0 0
22/09/2020
9.02
 307,100 9.02 9.11 8.94 10,000 0 0.1
21/09/2020
9.02
 668,600 8.86 9.11 8.86 0 0 0
18/09/2020
8.86
 143,430 8.86 8.94 8.86 0 0 0
17/09/2020
8.86
 185,250 8.86 8.86 8.78 0 0 0
16/09/2020
8.86
 227,500 8.86 8.94 8.86 0 0 0
15/09/2020
8.86
 170,920 8.94 8.94 8.86 0 0 0
14/09/2020
8.94
 199,083 9.11 9.11 8.94 0 0 0
11/09/2020
9.11
 114,400 9.11 9.11 9.02 0 0 0
10/09/2020
9.11
 136,010 8.86 9.11 8.86 0 0 0
09/09/2020
8.86
 3,300 8.86 8.94 8.78 0 0 0
08/09/2020
8.86
 211,100 9.02 9.11 8.69 0 0 0
07/09/2020
9.02
 68,900 8.94 9.11 8.94 0 0 0
04/09/2020
8.94
 109,890 9.02 9.02 8.94 0 1,000 -0.0
03/09/2020
9.02
 44,310 9.02 9.11 9.02 0 0 0
01/09/2020
9.02
 74,600 9.11 9.11 9.02 0 0 0
31/08/2020
9.11
 46,100 9.19 9.27 9.02 0 0 0
28/08/2020
9.19
 302,010 9.02 9.19 9.02 0 0 0
27/08/2020
9.02
 253,500 9.11 9.11 9.02 0 0 0
26/08/2020
9.11
 19,100 9.27 9.27 9.02 0 0 0
25/08/2020
9.27
 15,401 9.44 9.44 9.19 0 0 0
24/08/2020
9.44
 196,500 9.35 9.60 9.35 2,500 0 0.0
21/08/2020
9.35
 495,600 9.27 9.35 9.19 0 0 0
20/08/2020
9.27
 339,100 9.19 9.35 9.19 0 1,800 -0.0
19/08/2020
9.19
 11,700 9.19 9.27 9.11 0 0 0
18/08/2020
9.19
 28,310 9.02 9.19 8.94 0 0 0
17/08/2020
9.02
 25,000 9.02 9.11 8.94 0 0 0
14/08/2020
9.02
 181,000 9.02 9.11 8.94 0 0 0
13/08/2020
9.02
 170,200 9.11 9.19 9.02 0 0 0
12/08/2020
9.11
 156,300 9.19 9.19 9.02 0 0 0
11/08/2020
9.19
 233,400 9.11 9.27 9.02 0 0 0
10/08/2020
9.11
 279,200 9.02 9.11 9.02 0 0 0
07/08/2020
9.02
 190,200 8.94 9.02 8.86 0 0 0
06/08/2020
8.94
 142,100 8.94 8.94 8.86 0 0 0
05/08/2020
8.94
 152,600 9.02 9.11 8.86 0 0 0
04/08/2020
9.02
 223,900 8.94 9.11 8.94 0 0 0
03/08/2020
8.94
 260,400 8.78 9.02 8.78 0 0 0
31/07/2020
8.78
 222,955 8.69 8.78 8.69 0 0 0
30/07/2020
8.69
 232,500 8.53 8.69 8.36 0 0 0
29/07/2020
8.53
 167,500 8.53 8.61 8.28 0 0 0
28/07/2020
8.53
 208,600 8.28 8.53 8.28 0 2,000 -0.0
27/07/2020
8.28
 186,456 8.94 8.94 8.11 0 0 0
24/07/2020
8.94
 228,500 9.35 9.44 8.86 0 0 0
23/07/2020
9.35
 187,800 9.19 9.35 9.11 0 0 0
22/07/2020
9.19
 166,100 9.35 9.44 9.11 0 0 0
21/07/2020
9.35
 121,910 9.44 9.52 9.27 0 0 0
20/07/2020
9.44
 147,864 9.60 9.69 9.35 0 0 0
17/07/2020
9.60
 207,801 9.77 9.77 9.44 0 0 0
16/07/2020
9.77
 250,500 9.60 9.77 9.44 0 0 0
15/07/2020
9.60
 544,300 9.27 9.60 9.27 2,000 0 0.0
14/07/2020
9.27
 273,610 9.11 9.27 8.94 0 0 0
13/07/2020
9.11
 203,744 9.02 9.11 8.94 0 0 0
10/07/2020
9.02
 138,800 9.02 9.02 8.94 0 0 0
09/07/2020
9.02
 210,656 9.02 9.11 8.94 0 0 0
08/07/2020
9.02
 127,100 9.02 9.02 8.94 0 0 0
07/07/2020
9.02
 161,800 9.11 9.11 9.02 0 0 0
06/07/2020
9.11
 249,300 9.02 9.11 9.02 0 0 0
03/07/2020
9.02
 211,000 9.02 9.11 8.94 0 0 0
02/07/2020
9.02
 157,060 9.11 9.11 9.02 0 0 0
01/07/2020
9.11
 258,410 9.02 9.11 9.02 1,000 0 0.0
30/06/2020
9.02
 177,610 9.02 9.11 8.94 1,000 0 0.0
29/06/2020
9.02
 179,050 9.19 9.19 8.86 0 0 0
26/06/2020
9.19
 205,900 9.11 9.19 9.11 0 0 0
25/06/2020
9.11
 155,600 9.19 9.19 9.02 0 0 0
24/06/2020
9.19
 236,635 9.19 9.27 9.11 0 0 0
23/06/2020
9.19
 265,900 9.19 9.27 9.11 0 0 0
22/06/2020
9.19
 269,100 9.11 9.19 9.02 1,000 0 0.0
19/06/2020
9.11
 174,520 9.19 9.19 8.86 0 0 0
18/06/2020
9.19
 207,700 9.27 9.27 9.11 0 0 0
17/06/2020
9.27
 201,600 9.35 9.35 9.19 0 100 -0.0
16/06/2020
9.35
 320,720 9.11 9.44 9.11 0 100 -0.0
15/06/2020
9.11
 197,600 9.19 9.27 8.94 0 0 0
12/06/2020
9.19
 450,700 9.35 9.35 8.94 0 0 0
11/06/2020
9.35
 610,909 9.27 9.44 9.19 0 8,000 -0.1
10/06/2020
9.27
 593,600 9.44 9.44 9.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |