CTCP Giấy Hoàng Hà Hải Phòng (hhp)

15.40
0.15
(0.98%)
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)
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
09/06/2020
9.44
 332,300 9.35 9.44 9.27 0 0 0
08/06/2020
9.35
 287,400 9.11 9.52 9.11 0 0 0
05/06/2020
9.11
 429,517 9.19 9.19 8.78 0 0 0
04/06/2020
9.19
 205,800 9.69 9.77 9.11 0 0 0
03/06/2020
9.69
 219,810 9.77 9.77 9.60 0 0 0
02/06/2020
9.77
 204,900 9.85 9.93 9.69 1,000 0 0.0
01/06/2020
9.85
 344,900 9.69 9.93 9.69 0 0 0
29/05/2020
9.69
 144,700 9.77 9.85 9.60 0 0 0
28/05/2020
9.77
 169,000 10.10 10.10 9.69 0 0 0
27/05/2020
10.10
 108,000 10.35 10.35 10.10 0 0 0
26/05/2020
10.35
 310,300 10.18 10.35 10.10 0 6,000 -0.1
25/05/2020
10.18
 369,842 9.69 10.18 9.69 0 0 0
22/05/2020
9.69
 186,100 9.77 9.93 9.52 0 0 0
21/05/2020
9.77
 167,400 10.35 10.35 9.77 0 0 0
20/05/2020
10.35
 121,300 10.60 10.60 10.27 0 0 0
19/05/2020
10.60
 111,300 10.68 10.76 10.51 0 0 0
18/05/2020
10.68
 193,800 10.60 10.76 10.51 0 0 0
15/05/2020
10.60
 174,350 10.60 10.68 9.85 0 0 0
14/05/2020
10.60
 165,617 10.68 10.68 10.51 0 0 0
13/05/2020
10.68
 164,675 10.84 10.84 10.60 0 0 0
12/05/2020
10.84
 156,500 10.93 10.93 10.76 0 0 0
11/05/2020
10.93
 131,500 11.01 11.01 10.84 0 0 0
08/05/2020
11.01
 123,400 10.93 11.01 10.84 0 0 0
07/05/2020
10.93
 115,000 11.01 11.01 10.93 500 0 0.0
06/05/2020
11.01
 110,700 11.09 11.09 11.01 0 0 0
05/05/2020
11.09
 101,200 11.18 11.18 11.01 0 0 0
04/05/2020
11.18
 79,700 11.18 11.18 11.09 0 0 0
29/04/2020
11.18
 73,000 11.26 11.26 11.09 0 0 0
28/04/2020
11.26
 119,765 11.09 11.26 11.09 0 0 0
27/04/2020
11.09
 123,310 10.93 11.09 10.93 0 0 0
24/04/2020
10.93
 81,525 11.09 11.09 10.93 0 0 0
23/04/2020
11.09
 66,200 11.18 11.26 11.09 0 0 0
22/04/2020
11.18
 106,900 11.09 11.18 11.01 0 0 0
21/04/2020
11.09
 86,700 11.18 11.18 11.01 0 0 0
20/04/2020
11.18
 103,800 11.09 11.18 11.01 0 0 0
17/04/2020
11.09
 79,600 11.09 11.18 11.01 0 0 0
16/04/2020
11.09
 62,300 11.09 11.18 11.01 0 0 0
15/04/2020
11.09
 85,840 11.18 11.26 11.01 0 0 0
14/04/2020
11.18
 76,400 11.26 11.34 11.09 0 0 0
13/04/2020
11.26
 123,500 11.18 11.26 11.18 0 0 0
10/04/2020
11.18
 140,700 11.01 11.26 11.01 0 0 0
09/04/2020
11.01
 109,145 10.93 11.18 10.84 3,700 0 0.0
08/04/2020
10.93
 76,350 11.18 11.18 10.93 0 0 0
07/04/2020
11.18
 107,860 11.18 11.26 11.09 0 0 0
06/04/2020
11.18
 77,910 11.18 11.34 11.18 0 0 0
03/04/2020
11.18
 136,570 11.01 11.34 10.93 0 0 0
01/04/2020
11.01
 102,875 10.68 11.01 10.68 0 0 0
31/03/2020
10.68
 161,650 10.93 11.18 10.68 0 0 0
30/03/2020
10.93
 133,575 11.09 11.26 10.93 0 0 0
27/03/2020
11.09
 132,150 11.01 11.26 10.93 0 0 0
26/03/2020
11.01
 77,365 10.93 11.09 10.84 0 0 0
25/03/2020
10.93
 184,417 11.09 11.26 10.93 0 0 0
24/03/2020
11.09
 65,150 10.84 11.09 10.76 0 0 0
23/03/2020
10.84
 80,200 10.93 10.93 10.51 0 0 0
20/03/2020
10.93
 104,325 10.60 11.18 10.68 0 0 0
19/03/2020
10.60
 74,000 10.68 10.84 10.51 0 0 0
18/03/2020
10.68
 344,226 10.84 11.18 10.68 0 0 0
17/03/2020
10.84
 155,600 10.76 10.84 10.51 0 0 0
16/03/2020
10.76
 162,045 10.93 10.93 10.51 0 0 0
13/03/2020
10.93
 224,942 10.93 11.01 10.35 0 0 0
12/03/2020
10.93
 358,580 11.18 11.34 10.93 0 3,400 -0.0
11/03/2020
11.18
 524,300 11.51 11.59 11.09 0 0 0
10/03/2020
11.51
 845,900 10.76 11.67 10.68 0 0 0
09/03/2020
10.76
 341,810 10.93 10.93 10.18 0 0 0
06/03/2020
10.93
 295,980 11.01 11.01 10.51 0 0 0
05/03/2020
11.01
 237,000 11.01 11.26 10.68 0 0 0
04/03/2020
11.01
 320,250 11.42 11.51 10.76 1,000 0 0.0
03/03/2020
11.42
 489,990 10.60 11.42 10.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |