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)
27/06/2019
11.63
 63,800 11.83 11.83 11.56 0 0 0
26/06/2019
11.83
 72,700 11.83 11.90 11.69 0 0 0
25/06/2019
11.83
 91,000 11.63 11.83 11.49 0 0 0
24/06/2019
11.63
 86,900 11.49 11.63 11.42 0 0 0
21/06/2019
11.49
 78,900 11.42 11.49 11.36 0 0 0
20/06/2019
11.42
 91,700 11.56 11.56 11.36 0 0 0
19/06/2019
11.56
 64,700 11.69 11.69 11.56 0 0 0
18/06/2019
11.69
 165,700 11.56 11.76 11.49 0 0 0
17/06/2019
11.56
 48,400 11.42 11.56 11.42 0 0 0
14/06/2019
11.42
 50,400 11.42 11.56 11.36 0 0 0
13/06/2019
11.42
 166,100 11.56 11.56 11.42 0 0 0
12/06/2019
11.56
 93,800 11.69 11.76 11.56 0 0 0
11/06/2019
11.69
 155,400 11.83 11.90 11.63 0 0 0
10/06/2019
11.83
 113,900 11.96 11.96 11.76 0 0 0
07/06/2019
11.96
 209,700 11.90 11.96 11.69 5,600 0 0.1
06/06/2019
11.90
 615,900 11.49 11.96 11.49 0 0 0
05/06/2019
11.49
 29,600 11.63 11.63 11.42 0 0 0
04/06/2019
11.63
 78,800 11.49 11.63 11.42 0 0 0
03/06/2019
11.49
 267,600 11.69 11.69 11.42 0 0 0
31/05/2019
11.69
 146,900 11.56 11.69 11.42 0 0 0
30/05/2019
11.56
 66,100 11.76 11.76 11.56 0 0 0
29/05/2019
11.76
 191,900 11.76 11.90 11.56 1,800 0 0.0
28/05/2019
11.76
 143,800 12.17 12.17 11.49 600 0 0.0
27/05/2019
12.17
 321,900 13.18 13.18 12.17 0 0 0
24/05/2019
13.18
 395,700 12.78 13.18 12.64 0 0 0
23/05/2019
12.78
 686,400 11.90 12.78 11.76 21,000 0 0
22/05/2019
11.90
 289,600 11.49 11.96 11.36 0 0 0
21/05/2019
11.49
 289,500 11.69 11.76 11.42 0 0 0
20/05/2019
11.69
 73,300 11.69 11.69 11.49 0 0 0
17/05/2019
11.69
 403,500 11.36 11.76 11.15 3,400 0 0.1
16/05/2019
11.36
 389,800 10.88 11.36 10.75 23,000 0 0.4
15/05/2019
10.88
 104,500 10.88 11.02 10.81 0 0 0
14/05/2019
10.88
 88,400 10.88 10.95 10.75 0 0 0
13/05/2019
10.88
 133,800 10.81 10.95 10.75 0 0 0
10/05/2019
10.81
 82,200 10.81 10.95 10.75 0 0 0
09/05/2019
10.81
 105,900 10.95 10.95 10.75 0 0 0
08/05/2019
10.95
 134,800 11.15 11.15 10.95 0 0 0
07/05/2019
11.15
 108,300 11.09 11.15 10.88 0 0 0
06/05/2019
11.09
 94,100 11.09 11.09 11.02 1,500 0 0.0
03/05/2019
11.09
 129,500 11.02 11.09 10.88 0 0 0
02/05/2019
11.02
 191,200 11.02 11.09 10.81 0 0 0
26/04/2019
11.02
 224,000 10.81 11.02 10.75 2,000 0 0.0
25/04/2019
10.81
 82,100 10.75 10.81 10.68 0 0 0
24/04/2019
10.75
 126,800 10.95 10.95 10.75 0 0 0
23/04/2019
10.95
 164,500 10.88 10.95 10.75 0 0 0
22/04/2019
10.88
 83,000 10.81 10.88 10.75 0 0 0
19/04/2019
10.81
 128,800 10.95 10.95 10.75 100 0 0.0
18/04/2019
10.95
 232,300 10.88 11.02 10.75 0 4,400 -0.1
17/04/2019
10.88
 312,100 10.68 10.88 10.54 0 0 0
16/04/2019
10.68
 109,800 10.75 10.75 10.61 0 0 0
12/04/2019
10.75
 87,900 10.68 10.81 10.61 0 0 0
11/04/2019
10.68
 131,000 10.68 10.75 10.54 0 0 0
10/04/2019
10.68
 76,900 10.68 10.68 10.48 0 0 0
09/04/2019
10.68
 137,100 10.88 10.88 10.68 2,000 0 0.0
08/04/2019
10.88
 192,300 10.68 10.88 10.48 0 0 0
05/04/2019
10.68
 115,900 10.68 10.68 10.48 0 0 0
04/04/2019
10.68
 142,000 10.48 10.68 10.27 0 0 0
03/04/2019
10.48
 149,300 10.61 10.68 10.41 0 0 0
02/04/2019
10.61
 139,500 10.81 10.81 10.54 0 0 0
01/04/2019
10.81
 264,000 10.54 10.81 10.48 0 0 0
29/03/2019
10.54
 164,700 10.41 10.54 10.34 0 0 0
28/03/2019
10.41
 245,200 10.48 10.48 10.21 0 0 0
27/03/2019
10.48
 166,300 10.41 10.54 10.41 0 0 0
26/03/2019
10.41
 101,000 10.54 10.61 10.34 0 0 0
25/03/2019
10.54
 175,300 10.88 10.88 10.54 0 0 0
22/03/2019
10.88
 552,200 10.61 11.02 10.41 49,000 0 0.8
21/03/2019
10.61
 481,400 10.41 10.68 10.27 0 0 0
20/03/2019
10.41
 172,100 10.48 10.48 10.21 0 0 0
19/03/2019
10.48
 276,000 10.27 10.48 10.14 0 0 0
18/03/2019
10.27
 241,000 10.61 10.61 10.21 0 0 0
15/03/2019
10.61
 355,900 11.15 11.15 10.41 2,300 0 0.0
14/03/2019
11.15
 323,100 11.83 11.90 11.09 2,100 0 0.0
13/03/2019
11.83
 524,000 11.49 11.96 11.29 15,000 0 0.3
12/03/2019
11.49
 820,100 10.48 11.49 10.41 31,000 0 0.5
11/03/2019
10.48
 133,500 10.34 10.48 10.27 0 0 0
08/03/2019
10.34
 90,500 10.27 10.41 10.21 0 0 0
07/03/2019
10.27
 78,000 10.41 10.48 10.27 0 0 0
06/03/2019
10.41
 70,300 10.34 10.41 10.27 0 0 0
05/03/2019
10.34
 56,900 10.34 10.41 10.27 2,000 0 0.0
04/03/2019
10.34
 64,400 10.48 10.48 10.34 0 7,500 -0.1
01/03/2019
10.48
 77,400 10.48 10.54 10.48 0 0 0
28/02/2019
10.48
 146,300 10.34 10.54 10.34 0 2,500 -0.0
27/02/2019
10.34
 81,400 10.34 10.54 10.27 0 0 0
26/02/2019
10.34
 58,000 10.34 10.41 10.27 0 0 0
25/02/2019
10.34
 61,100 10.34 10.41 10.27 0 0 0
22/02/2019
10.34
 86,400 10.48 10.48 10.27 0 0 0
21/02/2019
10.48
 77,400 10.48 10.54 10.34 0 0 0
20/02/2019
10.48
 33,100 10.68 10.68 10.48 0 0 0
19/02/2019
10.68
 63,100 10.61 10.68 10.48 0 0 0
18/02/2019
10.61
 200,400 10.48 10.81 10.41 10,000 0 0.2
15/02/2019
10.48
 46,400 10.48 10.61 10.48 0 0 0
14/02/2019
10.48
 66,400 10.34 10.48 10.34 0 0 0
13/02/2019
10.34
 61,500 10.21 10.34 10.21 0 0 0
12/02/2019
10.21
 63,000 10.27 10.34 10.21 0 0 0
11/02/2019
10.27
 87,500 10.34 10.34 10.14 0 0 0
01/02/2019
10.34
 46,100 10.34 10.41 10.34 0 0 0
31/01/2019
10.34
 80,700 10.34 10.41 10.27 0 0 0
30/01/2019
10.34
 93,300 10.41 10.48 10.27 0 0 0
29/01/2019
10.41
 115,600 10.48 10.48 10.34 0 0 0
28/01/2019
10.48
 56,500 10.54 10.54 10.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |