CTCP Giấy Hoàng Hà Hải Phòng (hhp)

15.50
0.25
(1.64%)
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)
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
20/12/2018
11.66
 243,700 11.52 11.73 11.37 0 0 0
19/12/2018
11.52
 380,600 10.87 11.59 10.80 0 0 0
18/12/2018
10.87
 51,600 10.94 11.01 10.80 0 0 0
17/12/2018
10.94
 23,500 10.94 11.16 10.94 0 0 0
14/12/2018
10.94
 23,300 10.94 11.01 10.87 0 0 0
13/12/2018
10.94
 45,400 10.94 11.01 10.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |