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)
16/04/2026
11.64
 791,900 11.27 11.69 11.27 37,800 33,000 0
15/04/2026
11.69
 901,300 11.60 11.74 11.50 20,500 5,100 0
14/04/2026
11.69
 890,300 11.64 11.74 11.46 25,000 33,300 0
13/04/2026
11.69
 838,500 11.64 11.78 11.50 16,000 29,600 0
10/04/2026
11.60
 571,100 11.55 11.69 11.46 0 45,500 0
09/04/2026
11.60
 847,800 11.64 11.83 11.46 200 56,600 0
08/04/2026
11.74
 833,600 11.46 11.83 11.46 24,100 64,500 0
07/04/2026
11.55
 414,000 11.46 11.64 11.36 135,200 2,900 0.6
06/04/2026
11.50
 205,800 11.46 11.55 11.31 4,200 31,700 -0.3
03/04/2026
11.46
 179,000 11.36 11.46 11.27 148,700 73,400 1.0
02/04/2026
11.36
 442,800 11.74 11.74 11.03 48,800 66,600 -0.2
01/04/2026
11.74
 339,400 12.11 12.11 11.74 10,700 64,600 -0.6
31/03/2026
12.11
 2,525,500 12.58 12.68 11.74 31,600 246,400 -2.8
30/03/2026
12.58
 1,437,900 12.39 12.58 12.25 86,000 100,700 -0.2
27/03/2026
12.58
 1,324,900 12.39 12.58 12.11 86,000 100,700 -0.2
26/03/2026
12.49
 1,443,300 12.58 12.63 12.11 122,500 72,600 0.6
25/03/2026
12.39
 1,151,200 12.30 12.44 11.92 45,800 60,200 -0.2
24/03/2026
12.35
 1,112,000 12.30 12.49 12.11 48,000 128,600 -1.1
23/03/2026
12.30
 1,283,500 12.68 12.68 12.07 48,000 128,600 -1.1
20/03/2026
12.72
 989,300 12.58 12.77 12.49 96,600 37,200 0.8
19/03/2026
12.77
 887,200 12.39 12.77 12.39 122,400 6,800 1.5
18/03/2026
12.68
 560,200 12.30 12.68 12.30 69,100 25,200 0.6
17/03/2026
12.30
 933,000 12.39 12.68 12.30 83,200 17,000 0.9
16/03/2026
12.39
 775,200 12.30 12.44 12.21 59,000 75,800 -0.2
13/03/2026
12.30
 1,520,500 12.49 12.49 12.16 59,000 75,800 -0.2
12/03/2026
12.21
 1,436,100 12.49 12.58 12.07 87,200 233,200 -1.9
11/03/2026
12.68
 1,269,000 12.58 12.96 12.35 113,700 53,500 0.8
10/03/2026
12.68
 1,824,400 12.21 12.68 12.11 163,200 64,300 1.2
09/03/2026
12.49
 880,700 12.58 12.58 11.83 163,200 64,300 1.2
06/03/2026
12.68
 891,400 12.68 12.86 12.54 2,500 154,500 -2.0
05/03/2026
13.05
 1,237,200 12.96 13.47 12.63 43,700 157,100 -1.5
04/03/2026
13.05
 1,080,900 12.49 13.05 12.11 148,700 73,400 1.0
03/03/2026
12.49
 1,013,800 13.24 13.24 12.39 101,800 38,000 0.9
02/03/2026
13.24
 1,150,600 13.19 13.62 13.19 107,500 41,400 0.9
27/02/2026
13.76
 1,089,700 13.80 13.80 13.43 52,900 53,800 -0.0
26/02/2026
13.80
 1,084,000 13.90 14.08 13.52 43,900 49,500 -0.1
25/02/2026
13.99
 1,068,300 13.99 14.08 13.62 13,000 53,700 -0.6
24/02/2026
14.08
 1,544,300 13.90 14.27 13.90 208,600 31,400 2.7
23/02/2026
13.99
 748,500 14.08 14.08 13.71 77,200 79,900 -0.0
13/02/2026
13.99
 1,494,900 13.24 13.99 13.15 57,800 111,700 -0.8
12/02/2026
13.52
 2,151,800 12.86 13.76 12.63 71,300 259,400 -2.7
11/02/2026
12.86
 1,171,200 12.39 12.96 12.30 115,900 49,700 0.9
10/02/2026
12.49
 443,400 12.68 12.68 12.25 3,400 22,500 -0.3
09/02/2026
12.39
 493,700 12.30 12.39 12.21 3,000 96,100 -1.2
06/02/2026
12.30
 719,000 12.49 12.49 12.11 3,000 96,100 -1.2
05/02/2026
12.54
 969,100 12.49 12.63 12.30 44,700 33,900 0.1
04/02/2026
12.49
 488,300 12.58 12.63 12.11 48,800 66,600 -0.2
03/02/2026
12.58
 1,440,400 12.11 12.58 12.02 107,500 41,400 0.9
02/02/2026
12.11
 535,400 12.11 12.25 11.92 47,800 37,400 0.1
30/01/2026
12.16
 1,137,300 12.58 12.68 11.83 107,600 193,900 -1.1
29/01/2026
12.58
 2,192,600 12.21 12.58 12.11 36,700 81,900 -0.6
28/01/2026
12.25
 843,600 12.21 12.39 12.11 31,900 42,900 -0.1
27/01/2026
12.30
 1,704,900 12.11 12.39 12.02 68,600 0 0.9
26/01/2026
12.11
 1,339,500 11.92 12.25 11.83 216,600 15,400 2.6
23/01/2026
11.92
 1,000,600 11.92 11.97 11.74 27,500 37,000 -0.1
22/01/2026
11.92
 1,742,500 12.11 12.21 11.83 80,000 146,300 -0.8
21/01/2026
12.11
 2,508,800 11.74 12.21 11.69 179,500 44,300 1.7
20/01/2026
11.78
 478,200 11.74 11.88 11.64 41,900 6,900 0.4
19/01/2026
11.74
 440,700 11.78 11.78 11.64 23,800 31,500 -0.1
16/01/2026
11.74
 1,129,200 11.55 11.92 11.55 191,800 7,400 2.3
15/01/2026
11.55
 840,700 11.74 11.88 11.46 174,000 12,100 2.0
14/01/2026
11.74
 617,500 11.83 11.92 11.64 108,300 10,000 1.2
13/01/2026
11.74
 535,000 11.92 11.92 11.74 31,600 29,200 0.0
12/01/2026
11.92
 1,696,300 11.41 12.11 11.27 300 295,900 -3.7
09/01/2026
11.41
 992,000 11.22 11.46 11.13 152,900 35,500 1.4
08/01/2026
11.22
 1,168,200 11.22 11.46 10.94 75,900 99,300 -0.3
07/01/2026
11.22
 2,517,600 10.52 11.22 10.42 174,800 276,300 -1.2
06/01/2026
10.52
 345,200 10.52 10.66 10.42 94,900 0 1.1
05/01/2026
10.52
 307,900 10.33 10.52 10.33 45,900 0 0.5
31/12/2025
10.42
 846,800 10.33 10.61 10.09 10,700 64,600 -0.6
30/12/2025
10.33
 434,500 10.42 10.52 10.28 0 24,000 -0.3
29/12/2025
10.42
 436,300 10.52 10.61 10.33 0 34,600 -0.4
26/12/2025
10.52
 495,800 10.70 10.80 10.23 28,300 7,300 0.2
25/12/2025
10.80
 949,000 10.61 10.89 10.52 130,700 27,000 1.2
24/12/2025
10.61
 509,900 10.61 10.61 10.42 44,400 55,900 -0.1
23/12/2025
10.56
 646,700 10.33 10.61 10.28 62,000 28,100 0.4
22/12/2025
10.33
 654,200 10.42 10.52 10.14 0 39,100 -0.4
19/12/2025
10.42
 393,400 10.38 10.56 10.33 48,200 31,700 0.2
18/12/2025
10.38
 922,800 10.47 10.66 10.23 57,500 55,800 0.0
17/12/2025
10.47
 814,900 10.61 10.70 10.05 1,100 109,000 -1.2
16/12/2025
10.42
 1,454,200 9.77 10.42 9.58 98,900 56,400 0.5
15/12/2025
9.77
 1,264,000 10.14 10.28 9.44 184,100 24,000 1.6
12/12/2025
10.14
 437,200 10.33 10.47 10.14 32,600 14,100 0.2
11/12/2025
10.28
 2,280,500 10.28 10.70 10.14 166,100 182,100 -0.2
10/12/2025
10.89
 1,721,400 11.69 11.69 10.89 12,000 219,100 -2.5
09/12/2025
11.69
 2,193,200 12.02 12.02 11.22 2,700 95,600 -1.2
08/12/2025
12.02
 7,891,200 12.21 12.82 11.22 193,400 36,500 2.0
05/12/2025
12.02
 3,861,700 11.27 12.02 11.17 254,200 169,700 1.0
04/12/2025
11.27
 1,274,200 11.27 11.46 11.08 95,600 48,100 0.6
03/12/2025
11.17
 478,600 10.99 11.36 10.94 20,900 37,600 -0.2
02/12/2025
10.89
 763,200 11.17 11.27 10.89 39,000 15,300 0.3
01/12/2025
11.17
 1,277,800 11.27 11.60 11.17 4,600 21,600 -0.2
28/11/2025
11.27
 1,933,900 11.36 11.83 11.13 217,300 37,700 2.2
27/11/2025
11.46
 373,300 11.36 11.46 11.27 24,800 9,900 0.2
26/11/2025
11.41
 862,800 11.08 11.50 10.99 16,400 6,200 0.1
25/11/2025
11.08
 778,500 11.08 11.36 10.99 5,000 45,900 -0.5
24/11/2025
11.08
 534,500 11.27 11.46 11.08 0 21,300 -0.3
21/11/2025
11.55
 1,440,300 11.27 11.55 11.08 16,200 75,500 -0.7
20/11/2025
11.36
 2,524,800 11.31 11.50 10.61 64,200 45,700 0.2
19/11/2025
11.31
 1,179,100 11.27 11.50 11.17 32,100 85,100 -0.6

Chính sách bảo mật | Điều khoản sử dụng |