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)
15/11/2019
9.33
 83,900 9.25 9.41 9.17 0 0 0
14/11/2019
9.25
 110,800 9.25 9.25 9.09 0 0 0
13/11/2019
9.25
 81,300 9.25 9.41 9.25 4,000 0 0.0
12/11/2019
9.25
 96,100 9.25 9.41 9.17 10,000 0 0.1
11/11/2019
9.25
 83,800 9.25 9.41 9.17 1,000 0 0.0
08/11/2019
9.25
 93,608 9.33 9.48 9.25 0 0 0
07/11/2019
9.33
 90,900 9.33 9.41 9.17 0 0 0
06/11/2019
9.33
 94,940 9.48 9.64 9.33 0 0 0
05/11/2019
9.48
 96,800 9.56 9.64 9.41 0 0 0
04/11/2019
9.56
 266,700 9.48 9.72 9.33 0 2,500 -0.0
01/11/2019
9.48
 111,400 9.48 9.64 9.33 0 9,800 -0.1
31/10/2019
9.48
 78,900 9.41 9.56 9.33 0 0 0
30/10/2019
9.41
 67,005 9.48 9.56 9.25 0 0 0
29/10/2019
9.48
 93,725 9.48 9.64 9.33 0 0 0
28/10/2019
9.48
 109,900 9.25 9.48 9.25 0 0 0
25/10/2019
9.25
 84,200 9.48 9.48 9.17 2,500 0 0.0
24/10/2019
9.48
 103,500 9.41 9.48 9.33 0 0 0
23/10/2019
9.41
 71,350 9.41 9.48 9.33 0 0 0
22/10/2019
9.41
 72,200 9.41 9.48 9.25 0 0 0
21/10/2019
9.41
 127,860 9.33 10.03 9.33 0 1,000 -0.0
18/10/2019
9.33
 72,450 9.17 9.33 9.09 0 0 0
17/10/2019
9.17
 80,900 9.09 9.17 8.94 0 0 0
16/10/2019
9.09
 87,900 9.17 9.17 9.02 0 0 0
15/10/2019
9.17
 159,200 9.09 9.17 9.02 0 0 0
14/10/2019
9.09
 116,775 8.94 9.17 8.94 0 0 0
11/10/2019
8.94
 82,205 8.94 9.09 8.94 0 0 0
10/10/2019
8.94
 107,925 9.09 9.17 8.94 0 0 0
09/10/2019
9.09
 137,550 9.17 9.25 9.02 0 0 0
08/10/2019
9.17
 86,925 9.25 9.33 9.17 700 0 0.0
07/10/2019
9.25
 137,650 9.25 9.41 9.09 0 0 0
04/10/2019
9.25
 96,400 9.09 9.25 8.94 2,800 0 0.0
03/10/2019
9.09
 114,425 9.02 9.17 8.86 0 0 0
02/10/2019
9.02
 76,800 9.02 9.09 8.94 0 0 0
01/10/2019
9.02
 149,850 8.94 9.09 8.86 0 0 0
30/09/2019
8.94
 86,575 9.02 9.17 8.86 0 0 0
27/09/2019
9.02
 75,470 9.09 9.17 8.78 0 0 0
26/09/2019
9.09
 108,290 9.09 9.17 8.94 0 0 0
25/09/2019
9.09
 136,800 9.02 9.09 8.86 0 0 0
24/09/2019
9.02
 66,700 8.94 9.02 8.86 0 0 0
23/09/2019
8.94
 79,700 9.02 9.09 8.86 0 0 0
20/09/2019
9.02
 131,500 8.94 9.09 8.86 0 0 0
19/09/2019
8.94
 90,600 8.94 9.09 8.86 0 0 0
18/09/2019
8.94
 73,742 8.86 9.02 8.86 0 0 0
17/09/2019
8.86
 85,400 9.17 9.25 8.86 0 0 0
16/09/2019
9.17
 154,600 9.09 9.17 8.94 0 1,400 -0.0
13/09/2019
9.09
 96,802 8.86 9.09 8.78 0 0 0
12/09/2019
8.86
 75,850 8.78 8.94 8.63 0 0 0
11/09/2019
8.78
 72,900 8.94 9.02 8.78 0 0 0
10/09/2019
8.94
 165,000 9.17 9.33 8.94 0 0 0
09/09/2019
9.17
 175,900 9.02 9.25 8.94 0 0 0
06/09/2019
9.02
 138,000 9.02 9.17 8.86 1,000 0 0.0
05/09/2019
9.02
 70,100 8.86 9.09 8.78 0 0 0
04/09/2019
8.86
 137,600 9.09 9.17 8.86 0 0 0
03/09/2019
9.09
 72,600 8.78 9.09 8.71 0 0 0
30/08/2019
8.78
 110,300 8.55 8.78 8.47 0 0 0
29/08/2019
8.55
 101,000 8.78 8.94 8.55 0 0 0
28/08/2019
8.78
 133,000 9.02 9.25 8.78 0 0 0
27/08/2019
9.02
 98,500 9.02 9.09 8.78 0 0 0
26/08/2019
9.02
 117,900 8.86 9.02 8.63 0 0 0
23/08/2019
8.86
 227,500 8.47 8.86 8.40 0 0 0
22/08/2019
8.47
 329,700 9.09 9.25 8.47 0 0 0
21/08/2019
9.09
 274,700 9.33 9.41 9.09 0 0 0
20/08/2019
9.33
 461,600 9.33 9.48 9.17 48,800 0 0.6
19/08/2019
9.33
 438,400 9.09 9.33 9.09 0 0 0
16/08/2019
9.09
 266,900 9.02 9.17 9.02 0 0 0
15/08/2019
9.02
 176,000 9.17 9.33 8.86 800 0 0.0
14/08/2019
9.17
 140,600 9.02 9.17 9.02 0 0 0
13/08/2019
9.02
 86,100 9.17 9.25 9.02 0 0 0
12/08/2019
9.17
 95,600 9.09 9.33 8.94 0 0 0
09/08/2019
9.09
 104,600 9.25 9.41 9.09 0 0 0
08/08/2019
9.25
 146,700 8.94 9.33 9.02 600 0 0.0
07/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
07/08/2019
8.94
 211,600 8.78 9.33 8.78 0 0 0
06/08/2019
8.79
 160,800 8.58 8.79 8.38 0 0 0
05/08/2019
8.58
 359,400 8.45 8.85 8.45 7,700 0 0.1
02/08/2019
8.45
 185,900 8.72 8.72 8.45 0 0 0
01/08/2019
8.72
 202,900 8.72 8.85 8.45 0 0 0
31/07/2019
8.72
 175,100 8.99 8.99 8.52 0 0 0
30/07/2019
8.99
 297,100 9.19 9.26 8.72 0 0 0
29/07/2019
9.19
 175,600 8.99 9.19 8.79 0 0 0
26/07/2019
8.99
 228,300 8.72 9.13 8.58 0 0 0
25/07/2019
8.72
 217,700 8.85 9.06 8.52 0 0 0
24/07/2019
8.85
 207,300 8.85 8.92 8.72 0 0 0
23/07/2019
8.85
 205,400 8.65 8.92 8.58 0 0 0
22/07/2019
8.65
 142,200 8.92 9.13 8.52 0 0 0
19/07/2019
8.92
 177,500 9.06 9.06 8.45 0 0 0
18/07/2019
9.06
 137,100 9.06 9.26 8.99 0 0 0
17/07/2019
9.06
 211,900 8.79 9.19 8.45 0 0 0
16/07/2019
8.79
 819,200 9.33 9.33 8.45 0 17,300 -0.2
15/07/2019
9.33
 307,600 10.34 10.34 9.33 0 0 0
12/07/2019
10.34
 589,600 11.49 11.49 10.34 0 0 0
11/07/2019
11.49
 701,300 12.03 12.17 11.36 200 0 0.0
10/07/2019
12.03
 827,500 12.91 13.38 11.76 200 0 0.0
09/07/2019
12.91
 1,296,700 11.76 12.91 11.63 35,000 0 0.6
08/07/2019
11.76
 46,500 11.69 11.83 11.56 0 0 0
05/07/2019
11.69
 105,000 11.76 11.76 11.56 0 0 0
04/07/2019
11.76
 78,100 11.76 11.83 11.63 0 0 0
03/07/2019
11.76
 43,800 11.69 11.83 11.63 0 0 0
02/07/2019
11.69
 100,400 11.63 11.69 11.56 0 0 0
01/07/2019
11.63
 72,200 11.63 11.69 11.49 0 0 0
28/06/2019
11.63
 50,800 11.63 11.83 11.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |