CTCP Giấy Hoàng Hà Hải Phòng (hhp)

17.10
0
(0%)
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
(2026-08-12) 		2.69 18.64% 23,421,700 -61,800 0
14.04
17.20
17.10
2 tháng
(2026-07-13) 		3.53 26.03% 48,675,300 232,400 0
13.52
17.20
17.10
3 tháng
(2026-06-15) 		3.67 27.35% 65,575,400 138,800 0
13.15
17.20
17.10
6 tháng
(2026-03-16) 		4.71 37.97% 134,723,900 -168,887 -0.9
11.36
17.20
17.10
12 tháng
(2025-09-16) 		8.66 102.58% 261,149,800 467,913 6.1
8.37
17.20
17.10
24 tháng
(2024-09-23) 		8.30 94.36% 296,126,700 513,903 6.5
7.64
17.20
17.10
36 tháng
(2023-09-27) 		7.40 76.32% 363,177,900 432,703 5.5
7.64
17.20
17.10
60 tháng
(2021-10-07) 		5.01 41.48% 542,508,800 1,888,114 23.8
7.04
17.20
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2020
8.40
 109,890 8.47 8.47 8.40 0 1,000 -0.0
03/09/2020
8.47
 44,310 8.47 8.55 8.47 0 0 0
01/09/2020
8.47
 74,600 8.55 8.55 8.47 0 0 0
31/08/2020
8.55
 46,100 8.63 8.71 8.47 0 0 0
28/08/2020
8.63
 302,010 8.47 8.63 8.47 0 0 0
27/08/2020
8.47
 253,500 8.55 8.55 8.47 0 0 0
26/08/2020
8.55
 19,100 8.71 8.71 8.47 0 0 0
25/08/2020
8.71
 15,401 8.86 8.86 8.63 0 0 0
24/08/2020
8.86
 196,500 8.78 9.02 8.78 2,500 0 0.0
21/08/2020
8.78
 495,600 8.71 8.78 8.63 0 0 0
20/08/2020
8.71
 339,100 8.63 8.78 8.63 0 1,800 -0.0
19/08/2020
8.63
 11,700 8.63 8.71 8.55 0 0 0
18/08/2020
8.63
 28,310 8.47 8.63 8.40 0 0 0
17/08/2020
8.47
 25,000 8.47 8.55 8.40 0 0 0
14/08/2020
8.47
 181,000 8.47 8.55 8.40 0 0 0
13/08/2020
8.47
 170,200 8.55 8.63 8.47 0 0 0
12/08/2020
8.55
 156,300 8.63 8.63 8.47 0 0 0
11/08/2020
8.63
 233,400 8.55 8.71 8.47 0 0 0
10/08/2020
8.55
 279,200 8.47 8.55 8.47 0 0 0
07/08/2020
8.47
 190,200 8.40 8.47 8.32 0 0 0
06/08/2020
8.40
 142,100 8.40 8.40 8.32 0 0 0
05/08/2020
8.40
 152,600 8.47 8.55 8.32 0 0 0
04/08/2020
8.47
 223,900 8.40 8.55 8.40 0 0 0
03/08/2020
8.40
 260,400 8.24 8.47 8.24 0 0 0
31/07/2020
8.24
 222,955 8.16 8.24 8.16 0 0 0
30/07/2020
8.16
 232,500 8.01 8.16 7.85 0 0 0
29/07/2020
8.01
 167,500 8.01 8.08 7.77 0 0 0
28/07/2020
8.01
 208,600 7.77 8.01 7.77 0 2,000 -0.0
27/07/2020
7.77
 186,456 8.40 8.40 7.62 0 0 0
24/07/2020
8.40
 228,500 8.78 8.86 8.32 0 0 0
23/07/2020
8.78
 187,800 8.63 8.78 8.55 0 0 0
22/07/2020
8.63
 166,100 8.78 8.86 8.55 0 0 0
21/07/2020
8.78
 121,910 8.86 8.94 8.71 0 0 0
20/07/2020
8.86
 147,864 9.02 9.09 8.78 0 0 0
17/07/2020
9.02
 207,801 9.17 9.17 8.86 0 0 0
16/07/2020
9.17
 250,500 9.02 9.17 8.86 0 0 0
15/07/2020
9.02
 544,300 8.71 9.02 8.71 2,000 0 0.0
14/07/2020
8.71
 273,610 8.55 8.71 8.40 0 0 0
13/07/2020
8.55
 203,744 8.47 8.55 8.40 0 0 0
10/07/2020
8.47
 138,800 8.47 8.47 8.40 0 0 0
09/07/2020
8.47
 210,656 8.47 8.55 8.40 0 0 0
08/07/2020
8.47
 127,100 8.47 8.47 8.40 0 0 0
07/07/2020
8.47
 161,800 8.55 8.55 8.47 0 0 0
06/07/2020
8.55
 249,300 8.47 8.55 8.47 0 0 0
03/07/2020
8.47
 211,000 8.47 8.55 8.40 0 0 0
02/07/2020
8.47
 157,060 8.55 8.55 8.47 0 0 0
01/07/2020
8.55
 258,410 8.47 8.55 8.47 1,000 0 0.0
30/06/2020
8.47
 177,610 8.47 8.55 8.40 1,000 0 0.0
29/06/2020
8.47
 179,050 8.63 8.63 8.32 0 0 0
26/06/2020
8.63
 205,900 8.55 8.63 8.55 0 0 0
25/06/2020
8.55
 155,600 8.63 8.63 8.47 0 0 0
24/06/2020
8.63
 236,635 8.63 8.71 8.55 0 0 0
23/06/2020
8.63
 265,900 8.63 8.71 8.55 0 0 0
22/06/2020
8.63
 269,100 8.55 8.63 8.47 1,000 0 0.0
19/06/2020
8.55
 174,520 8.63 8.63 8.32 0 0 0
18/06/2020
8.63
 207,700 8.71 8.71 8.55 0 0 0
17/06/2020
8.71
 201,600 8.78 8.78 8.63 0 100 -0.0
16/06/2020
8.78
 320,720 8.55 8.86 8.55 0 100 -0.0
15/06/2020
8.55
 197,600 8.63 8.71 8.40 0 0 0
12/06/2020
8.63
 450,700 8.78 8.78 8.40 0 0 0
11/06/2020
8.78
 610,909 8.71 8.86 8.63 0 8,000 -0.1
10/06/2020
8.71
 593,600 8.86 8.86 8.63 0 0 0
09/06/2020
8.86
 332,300 8.78 8.86 8.71 0 0 0
08/06/2020
8.78
 287,400 8.55 8.94 8.55 0 0 0
05/06/2020
8.55
 429,517 8.63 8.63 8.24 0 0 0
04/06/2020
8.63
 205,800 9.09 9.17 8.55 0 0 0
03/06/2020
9.09
 219,810 9.17 9.17 9.02 0 0 0
02/06/2020
9.17
 204,900 9.25 9.33 9.09 1,000 0 0.0
01/06/2020
9.25
 344,900 9.09 9.33 9.09 0 0 0
29/05/2020
9.09
 144,700 9.17 9.25 9.02 0 0 0
28/05/2020
9.17
 169,000 9.48 9.48 9.09 0 0 0
27/05/2020
9.48
 108,000 9.72 9.72 9.48 0 0 0
26/05/2020
9.72
 310,300 9.56 9.72 9.48 0 6,000 -0.1
25/05/2020
9.56
 369,842 9.09 9.56 9.09 0 0 0
22/05/2020
9.09
 186,100 9.17 9.33 8.94 0 0 0
21/05/2020
9.17
 167,400 9.72 9.72 9.17 0 0 0
20/05/2020
9.72
 121,300 9.95 9.95 9.64 0 0 0
19/05/2020
9.95
 111,300 10.03 10.11 9.87 0 0 0
18/05/2020
10.03
 193,800 9.95 10.11 9.87 0 0 0
15/05/2020
9.95
 174,350 9.95 10.03 9.25 0 0 0
14/05/2020
9.95
 165,617 10.03 10.03 9.87 0 0 0
13/05/2020
10.03
 164,675 10.18 10.18 9.95 0 0 0
12/05/2020
10.18
 156,500 10.26 10.26 10.11 0 0 0
11/05/2020
10.26
 131,500 10.34 10.34 10.18 0 0 0
08/05/2020
10.34
 123,400 10.26 10.34 10.18 0 0 0
07/05/2020
10.26
 115,000 10.34 10.34 10.26 500 0 0.0
06/05/2020
10.34
 110,700 10.42 10.42 10.34 0 0 0
05/05/2020
10.42
 101,200 10.49 10.49 10.34 0 0 0
04/05/2020
10.49
 79,700 10.49 10.49 10.42 0 0 0
29/04/2020
10.49
 73,000 10.57 10.57 10.42 0 0 0
28/04/2020
10.57
 119,765 10.42 10.57 10.42 0 0 0
27/04/2020
10.42
 123,310 10.26 10.42 10.26 0 0 0
24/04/2020
10.26
 81,525 10.42 10.42 10.26 0 0 0
23/04/2020
10.42
 66,200 10.49 10.57 10.42 0 0 0
22/04/2020
10.49
 106,900 10.42 10.49 10.34 0 0 0
21/04/2020
10.42
 86,700 10.49 10.49 10.34 0 0 0
20/04/2020
10.49
 103,800 10.42 10.49 10.34 0 0 0
17/04/2020
10.42
 79,600 10.42 10.49 10.34 0 0 0
16/04/2020
10.42
 62,300 10.42 10.49 10.34 0 0 0
15/04/2020
10.42
 85,840 10.49 10.57 10.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |