CTCP Giấy Hoàng Hà Hải Phòng (hhp)

13.10
0.10
(0.77%)
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
(2026-02-11) 		-0.70 -5.11% 21,136,800 3,300 -0.2
13
15
13.10
2 tháng
(2026-01-12) 		0.30 2.36% 44,433,500 232,900 2.6
12.30
15
13.10
3 tháng
(2025-12-15) 		2.60 25% 59,586,900 474,600 5.2
10.40
15
13.10
6 tháng
(2025-09-15) 		4.01 44.61% 125,015,200 653,600 7.2
8.91
15
13.10
12 tháng
(2025-03-18) 		4 44.44% 141,874,700 672,000 7.4
8.34
15
13.10
24 tháng
(2024-03-25) 		2.50 23.81% 191,092,700 615,790 6.8
8.14
15
13.10
36 tháng
(2023-03-29) 		4.85 59.50% 338,880,600 1,650,350 20.4
7.84
15
13.10
60 tháng
(2021-04-08) 		-1.37 -9.54% 472,254,500 2,017,001 24.4
7.49
15
13.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/03/2019
11.16
 166,300 11.09 11.23 11.09 0 0 0
26/03/2019
11.09
 101,000 11.23 11.30 11.01 0 0 0
25/03/2019
11.23
 175,300 11.59 11.59 11.23 0 0 0
22/03/2019
11.59
 552,200 11.30 11.73 11.09 49,000 0 0.8
21/03/2019
11.30
 481,400 11.09 11.37 10.94 0 0 0
20/03/2019
11.09
 172,100 11.16 11.16 10.87 0 0 0
19/03/2019
11.16
 276,000 10.94 11.16 10.80 0 0 0
18/03/2019
10.94
 241,000 11.30 11.30 10.87 0 0 0
15/03/2019
11.30
 355,900 11.88 11.88 11.09 2,300 0 0.0
14/03/2019
11.88
 323,100 12.60 12.67 11.81 2,100 0 0.0
13/03/2019
12.60
 524,000 12.24 12.74 12.02 15,000 0 0.3
12/03/2019
12.24
 820,100 11.16 12.24 11.09 31,000 0 0.5
11/03/2019
11.16
 133,500 11.01 11.16 10.94 0 0 0
08/03/2019
11.01
 90,500 10.94 11.09 10.87 0 0 0
07/03/2019
10.94
 78,000 11.09 11.16 10.94 0 0 0
06/03/2019
11.09
 70,300 11.01 11.09 10.94 0 0 0
05/03/2019
11.01
 56,900 11.01 11.09 10.94 2,000 0 0.0
04/03/2019
11.01
 64,400 11.16 11.16 11.01 0 7,500 -0.1
01/03/2019
11.16
 77,400 11.16 11.23 11.16 0 0 0
28/02/2019
11.16
 146,300 11.01 11.23 11.01 0 2,500 -0.0
27/02/2019
11.01
 81,400 11.01 11.23 10.94 0 0 0
26/02/2019
11.01
 58,000 11.01 11.09 10.94 0 0 0
25/02/2019
11.01
 61,100 11.01 11.09 10.94 0 0 0
22/02/2019
11.01
 86,400 11.16 11.16 10.94 0 0 0
21/02/2019
11.16
 77,400 11.16 11.23 11.01 0 0 0
20/02/2019
11.16
 33,100 11.37 11.37 11.16 0 0 0
19/02/2019
11.37
 63,100 11.30 11.37 11.16 0 0 0
18/02/2019
11.30
 200,400 11.16 11.52 11.09 10,000 0 0.2
15/02/2019
11.16
 46,400 11.16 11.30 11.16 0 0 0
14/02/2019
11.16
 66,400 11.01 11.16 11.01 0 0 0
13/02/2019
11.01
 61,500 10.87 11.01 10.87 0 0 0
12/02/2019
10.87
 63,000 10.94 11.01 10.87 0 0 0
11/02/2019
10.94
 87,500 11.01 11.01 10.80 0 0 0
01/02/2019
11.01
 46,100 11.01 11.09 11.01 0 0 0
31/01/2019
11.01
 80,700 11.01 11.09 10.94 0 0 0
30/01/2019
11.01
 93,300 11.09 11.16 10.94 0 0 0
29/01/2019
11.09
 115,600 11.16 11.16 11.01 0 0 0
28/01/2019
11.16
 56,500 11.23 11.23 11.16 0 0 0
25/01/2019
11.23
 27,300 11.23 11.37 11.09 0 0 0
24/01/2019
11.23
 42,300 11.23 11.30 11.23 0 0 0
23/01/2019
11.23
 67,800 11.09 11.23 11.09 0 0 0
22/01/2019
11.09
 23,500 11.09 11.16 11.09 0 0 0
21/01/2019
11.09
 44,900 10.94 11.09 10.80 0 0 0
18/01/2019
10.94
 40,300 11.09 11.09 10.80 0 0 0
17/01/2019
11.09
 39,000 11.16 11.23 11.09 0 0 0
16/01/2019
11.16
 28,900 11.09 11.16 11.01 0 0 0
15/01/2019
11.09
 24,200 11.09 11.09 10.94 0 0 0
14/01/2019
11.09
 36,600 11.09 11.16 11.01 0 0 0
11/01/2019
11.09
 50,800 11.09 11.16 10.94 0 0 0
10/01/2019
11.09
 54,600 10.94 11.09 10.87 0 0 0
09/01/2019
10.94
 24,100 10.87 11.01 10.87 0 0 0
08/01/2019
10.87
 46,600 10.87 10.94 10.80 0 0 0
07/01/2019
10.87
 75,700 10.87 10.94 10.87 0 0 0
04/01/2019
10.87
 59,500 10.80 11.01 10.87 0 0 0
03/01/2019
10.80
 40,700 10.87 10.94 10.80 0 0 0
02/01/2019
10.87
 46,600 10.87 10.94 10.80 0 0 0
28/12/2018
10.87
 31,500 10.94 10.94 10.87 0 0 0
27/12/2018
10.94
 118,400 10.87 11.01 10.87 0 0 0
26/12/2018
10.87
 43,000 10.80 11.16 10.80 0 0 0
25/12/2018
10.80
 33,100 11.09 11.09 10.80 0 0 0
24/12/2018
11.09
 57,200 11.45 11.45 11.09 0 0 0
21/12/2018
11.45
 217,600 11.66 11.73 11.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |