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)
20/08/2019
9.93
 461,600 9.93 10.10 9.77 48,800 0 0.6
19/08/2019
9.93
 438,400 9.69 9.93 9.69 0 0 0
16/08/2019
9.69
 266,900 9.60 9.77 9.60 0 0 0
15/08/2019
9.60
 176,000 9.77 9.93 9.44 800 0 0.0
14/08/2019
9.77
 140,600 9.60 9.77 9.60 0 0 0
13/08/2019
9.60
 86,100 9.77 9.85 9.60 0 0 0
12/08/2019
9.77
 95,600 9.69 9.93 9.52 0 0 0
09/08/2019
9.69
 104,600 9.85 10.02 9.69 0 0 0
08/08/2019
9.85
 146,700 9.52 9.93 9.60 600 0 0.0
07/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
07/08/2019
9.52
 211,600 9.35 9.93 9.35 0 0 0
06/08/2019
9.36
 160,800 9.14 9.36 8.93 0 0 0
05/08/2019
9.14
 359,400 9.00 9.43 9.00 7,700 0 0.1
02/08/2019
9.00
 185,900 9.29 9.29 9.00 0 0 0
01/08/2019
9.29
 202,900 9.29 9.43 9.00 0 0 0
31/07/2019
9.29
 175,100 9.57 9.57 9.07 0 0 0
30/07/2019
9.57
 297,100 9.79 9.86 9.29 0 0 0
29/07/2019
9.79
 175,600 9.57 9.79 9.36 0 0 0
26/07/2019
9.57
 228,300 9.29 9.72 9.14 0 0 0
25/07/2019
9.29
 217,700 9.43 9.65 9.07 0 0 0
24/07/2019
9.43
 207,300 9.43 9.50 9.29 0 0 0
23/07/2019
9.43
 205,400 9.21 9.50 9.14 0 0 0
22/07/2019
9.21
 142,200 9.50 9.72 9.07 0 0 0
19/07/2019
9.50
 177,500 9.65 9.65 9.00 0 0 0
18/07/2019
9.65
 137,100 9.65 9.86 9.57 0 0 0
17/07/2019
9.65
 211,900 9.36 9.79 9.00 0 0 0
16/07/2019
9.36
 819,200 9.93 9.93 9.00 0 17,300 -0.2
15/07/2019
9.93
 307,600 11.01 11.01 9.93 0 0 0
12/07/2019
11.01
 589,600 12.24 12.24 11.01 0 0 0
11/07/2019
12.24
 701,300 12.81 12.96 12.09 200 0 0.0
10/07/2019
12.81
 827,500 13.75 14.25 12.53 200 0 0.0
09/07/2019
13.75
 1,296,700 12.53 13.75 12.38 35,000 0 0.6
08/07/2019
12.53
 46,500 12.45 12.60 12.31 0 0 0
05/07/2019
12.45
 105,000 12.53 12.53 12.31 0 0 0
04/07/2019
12.53
 78,100 12.53 12.60 12.38 0 0 0
03/07/2019
12.53
 43,800 12.45 12.60 12.38 0 0 0
02/07/2019
12.45
 100,400 12.38 12.45 12.31 0 0 0
01/07/2019
12.38
 72,200 12.38 12.45 12.24 0 0 0
28/06/2019
12.38
 50,800 12.38 12.60 12.24 0 0 0
27/06/2019
12.38
 63,800 12.60 12.60 12.31 0 0 0
26/06/2019
12.60
 72,700 12.60 12.67 12.45 0 0 0
25/06/2019
12.60
 91,000 12.38 12.60 12.24 0 0 0
24/06/2019
12.38
 86,900 12.24 12.38 12.17 0 0 0
21/06/2019
12.24
 78,900 12.17 12.24 12.09 0 0 0
20/06/2019
12.17
 91,700 12.31 12.31 12.09 0 0 0
19/06/2019
12.31
 64,700 12.45 12.45 12.31 0 0 0
18/06/2019
12.45
 165,700 12.31 12.53 12.24 0 0 0
17/06/2019
12.31
 48,400 12.17 12.31 12.17 0 0 0
14/06/2019
12.17
 50,400 12.17 12.31 12.09 0 0 0
13/06/2019
12.17
 166,100 12.31 12.31 12.17 0 0 0
12/06/2019
12.31
 93,800 12.45 12.53 12.31 0 0 0
11/06/2019
12.45
 155,400 12.60 12.67 12.38 0 0 0
10/06/2019
12.60
 113,900 12.74 12.74 12.53 0 0 0
07/06/2019
12.74
 209,700 12.67 12.74 12.45 5,600 0 0.1
06/06/2019
12.67
 615,900 12.24 12.74 12.24 0 0 0
05/06/2019
12.24
 29,600 12.38 12.38 12.17 0 0 0
04/06/2019
12.38
 78,800 12.24 12.38 12.17 0 0 0
03/06/2019
12.24
 267,600 12.45 12.45 12.17 0 0 0
31/05/2019
12.45
 146,900 12.31 12.45 12.17 0 0 0
30/05/2019
12.31
 66,100 12.53 12.53 12.31 0 0 0
29/05/2019
12.53
 191,900 12.53 12.67 12.31 1,800 0 0.0
28/05/2019
12.53
 143,800 12.96 12.96 12.24 600 0 0.0
27/05/2019
12.96
 321,900 14.04 14.04 12.96 0 0 0
24/05/2019
14.04
 395,700 13.61 14.04 13.46 0 0 0
23/05/2019
13.61
 686,400 12.67 13.61 12.53 21,000 0 0
22/05/2019
12.67
 289,600 12.24 12.74 12.09 0 0 0
21/05/2019
12.24
 289,500 12.45 12.53 12.17 0 0 0
20/05/2019
12.45
 73,300 12.45 12.45 12.24 0 0 0
17/05/2019
12.45
 403,500 12.09 12.53 11.88 3,400 0 0.1
16/05/2019
12.09
 389,800 11.59 12.09 11.45 23,000 0 0.4
15/05/2019
11.59
 104,500 11.59 11.73 11.52 0 0 0
14/05/2019
11.59
 88,400 11.59 11.66 11.45 0 0 0
13/05/2019
11.59
 133,800 11.52 11.66 11.45 0 0 0
10/05/2019
11.52
 82,200 11.52 11.66 11.45 0 0 0
09/05/2019
11.52
 105,900 11.66 11.66 11.45 0 0 0
08/05/2019
11.66
 134,800 11.88 11.88 11.66 0 0 0
07/05/2019
11.88
 108,300 11.81 11.88 11.59 0 0 0
06/05/2019
11.81
 94,100 11.81 11.81 11.73 1,500 0 0.0
03/05/2019
11.81
 129,500 11.73 11.81 11.59 0 0 0
02/05/2019
11.73
 191,200 11.73 11.81 11.52 0 0 0
26/04/2019
11.73
 224,000 11.52 11.73 11.45 2,000 0 0.0
25/04/2019
11.52
 82,100 11.45 11.52 11.37 0 0 0
24/04/2019
11.45
 126,800 11.66 11.66 11.45 0 0 0
23/04/2019
11.66
 164,500 11.59 11.66 11.45 0 0 0
22/04/2019
11.59
 83,000 11.52 11.59 11.45 0 0 0
19/04/2019
11.52
 128,800 11.66 11.66 11.45 100 0 0.0
18/04/2019
11.66
 232,300 11.59 11.73 11.45 0 4,400 -0.1
17/04/2019
11.59
 312,100 11.37 11.59 11.23 0 0 0
16/04/2019
11.37
 109,800 11.45 11.45 11.30 0 0 0
12/04/2019
11.45
 87,900 11.37 11.52 11.30 0 0 0
11/04/2019
11.37
 131,000 11.37 11.45 11.23 0 0 0
10/04/2019
11.37
 76,900 11.37 11.37 11.16 0 0 0
09/04/2019
11.37
 137,100 11.59 11.59 11.37 2,000 0 0.0
08/04/2019
11.59
 192,300 11.37 11.59 11.16 0 0 0
05/04/2019
11.37
 115,900 11.37 11.37 11.16 0 0 0
04/04/2019
11.37
 142,000 11.16 11.37 10.94 0 0 0
03/04/2019
11.16
 149,300 11.30 11.37 11.09 0 0 0
02/04/2019
11.30
 139,500 11.52 11.52 11.23 0 0 0
01/04/2019
11.52
 264,000 11.23 11.52 11.16 0 0 0
29/03/2019
11.23
 164,700 11.09 11.23 11.01 0 0 0
28/03/2019
11.09
 245,200 11.16 11.16 10.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |