CTCP Giấy Hoàng Hà Hải Phòng (hhp)

15.40
0.15
(0.98%)
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)
05/03/2026
13.90
 1,237,200 13.80 14.35 13.45 43,700 157,100 -1.5
04/03/2026
13.90
 1,080,900 13.30 13.90 12.90 148,700 73,400 1.0
03/03/2026
13.30
 1,013,800 14.10 14.10 13.20 101,800 38,000 0.9
02/03/2026
14.10
 1,150,600 14.05 14.50 14.05 107,500 41,400 0.9
27/02/2026
14.65
 1,089,700 14.70 14.70 14.30 52,900 53,800 -0.0
26/02/2026
14.70
 1,084,000 14.80 15 14.40 43,900 49,500 -0.1
25/02/2026
14.90
 1,068,300 14.90 15 14.50 13,000 53,700 -0.6
24/02/2026
15
 1,544,300 14.80 15.20 14.80 208,600 31,400 2.7
23/02/2026
14.90
 748,500 15 15 14.60 77,200 79,900 -0.0
13/02/2026
14.90
 1,494,900 14.10 14.90 14 57,800 111,700 -0.8
12/02/2026
14.40
 2,151,800 13.70 14.65 13.45 71,300 259,400 -2.7
11/02/2026
13.70
 1,171,200 13.20 13.80 13.10 115,900 49,700 0.9
10/02/2026
13.30
 443,400 13.50 13.50 13.05 3,400 22,500 -0.3
09/02/2026
13.20
 493,700 13.10 13.20 13 3,000 96,100 -1.2
06/02/2026
13.10
 719,000 13.30 13.30 12.90 3,000 96,100 -1.2
05/02/2026
13.35
 969,100 13.30 13.45 13.10 44,700 33,900 0.1
04/02/2026
13.30
 488,300 13.40 13.45 12.90 48,800 66,600 -0.2
03/02/2026
13.40
 1,440,400 12.90 13.40 12.80 107,500 41,400 0.9
02/02/2026
12.90
 535,400 12.90 13.05 12.70 47,800 37,400 0.1
30/01/2026
12.95
 1,137,300 13.40 13.50 12.60 107,600 193,900 -1.1
29/01/2026
13.40
 2,192,600 13 13.40 12.90 36,700 81,900 -0.6
28/01/2026
13.05
 843,600 13 13.20 12.90 31,900 42,900 -0.1
27/01/2026
13.10
 1,704,900 12.90 13.20 12.80 68,600 0 0.9
26/01/2026
12.90
 1,339,500 12.70 13.05 12.60 216,600 15,400 2.6
23/01/2026
12.70
 1,000,600 12.70 12.75 12.50 27,500 37,000 -0.1
22/01/2026
12.70
 1,742,500 12.90 13 12.60 80,000 146,300 -0.8
21/01/2026
12.90
 2,508,800 12.50 13 12.45 179,500 44,300 1.7
20/01/2026
12.55
 478,200 12.50 12.65 12.40 41,900 6,900 0.4
19/01/2026
12.50
 440,700 12.55 12.55 12.40 23,800 31,500 -0.1
16/01/2026
12.50
 1,129,200 12.30 12.70 12.30 191,800 7,400 2.3
15/01/2026
12.30
 840,700 12.50 12.65 12.20 174,000 12,100 2.0
14/01/2026
12.50
 617,500 12.60 12.70 12.40 108,300 10,000 1.2
13/01/2026
12.50
 535,000 12.70 12.70 12.50 31,600 29,200 0.0
12/01/2026
12.70
 1,696,300 12.15 12.90 12 300 295,900 -3.7
09/01/2026
12.15
 992,000 11.95 12.20 11.85 152,900 35,500 1.4
08/01/2026
11.95
 1,168,200 11.95 12.20 11.65 75,900 99,300 -0.3
07/01/2026
11.95
 2,517,600 11.20 11.95 11.10 174,800 276,300 -1.2
06/01/2026
11.20
 345,200 11.20 11.35 11.10 94,900 0 1.1
05/01/2026
11.20
 307,900 11 11.20 11 45,900 0 0.5
31/12/2025
11.10
 846,800 11 11.30 10.75 10,700 64,600 -0.6
30/12/2025
11
 434,500 11.10 11.20 10.95 0 24,000 -0.3
29/12/2025
11.10
 436,300 11.20 11.30 11 0 34,600 -0.4
26/12/2025
11.20
 495,800 11.40 11.50 10.90 28,300 7,300 0.2
25/12/2025
11.50
 949,000 11.30 11.60 11.20 130,700 27,000 1.2
24/12/2025
11.30
 509,900 11.30 11.30 11.10 44,400 55,900 -0.1
23/12/2025
11.25
 646,700 11 11.30 10.95 62,000 28,100 0.4
22/12/2025
11
 654,200 11.10 11.20 10.80 0 39,100 -0.4
19/12/2025
11.10
 393,400 11.05 11.25 11 48,200 31,700 0.2
18/12/2025
11.05
 922,800 11.15 11.35 10.90 57,500 55,800 0.0
17/12/2025
11.15
 814,900 11.30 11.40 10.70 1,100 109,000 -1.2
16/12/2025
11.10
 1,454,200 10.40 11.10 10.20 98,900 56,400 0.5
15/12/2025
10.40
 1,264,000 10.80 10.95 10.05 184,100 24,000 1.6
12/12/2025
10.80
 437,200 11 11.15 10.80 32,600 14,100 0.2
11/12/2025
10.95
 2,280,500 10.95 11.40 10.80 166,100 182,100 -0.2
10/12/2025
11.60
 1,721,400 12.45 12.45 11.60 12,000 219,100 -2.5
09/12/2025
12.45
 2,193,200 12.80 12.80 11.95 2,700 95,600 -1.2
08/12/2025
12.80
 7,891,200 13 13.65 11.95 193,400 36,500 2.0
05/12/2025
12.80
 3,861,700 12 12.80 11.90 254,200 169,700 1.0
04/12/2025
12
 1,274,200 12 12.20 11.80 95,600 48,100 0.6
03/12/2025
11.90
 478,600 11.70 12.10 11.65 20,900 37,600 -0.2
02/12/2025
11.60
 763,200 11.90 12 11.60 39,000 15,300 0.3
01/12/2025
11.90
 1,277,800 12 12.35 11.90 4,600 21,600 -0.2
28/11/2025
12
 1,933,900 12.10 12.60 11.85 217,300 37,700 2.2
27/11/2025
12.20
 373,300 12.10 12.20 12 24,800 9,900 0.2
26/11/2025
12.15
 862,800 11.80 12.25 11.70 16,400 6,200 0.1
25/11/2025
11.80
 778,500 11.80 12.10 11.70 5,000 45,900 -0.5
24/11/2025
11.80
 534,500 12 12.20 11.80 0 21,300 -0.3
21/11/2025
12.30
 1,440,300 12 12.30 11.80 16,200 75,500 -0.7
20/11/2025
12.10
 2,524,800 12.05 12.25 11.30 64,200 45,700 0.2
19/11/2025
12.05
 1,179,100 12 12.25 11.90 32,100 85,100 -0.6
18/11/2025
12.05
 1,183,400 12.30 12.50 11.90 66,300 55,200 0.1
17/11/2025
12.40
 953,000 12.10 12.40 12 7,400 74,900 -0.8
14/11/2025
12.30
 1,114,100 12.20 12.40 12 78,300 31,900 0.6
13/11/2025
12.20
 1,239,900 12.60 12.90 12.20 0 154,400 -1.9
12/11/2025
12.80
 2,600,200 12.80 13.50 12.65 69,600 76,200 -0.1
11/11/2025
12.75
 2,815,300 12 12.80 11.85 36,900 31,300 0.1
10/11/2025
12
 1,841,600 11.90 12.45 11.90 253,200 40,300 2.6
07/11/2025
11.90
 1,333,100 11.80 12.50 11.70 57,900 3,300 0.7
06/11/2025
12.10
 1,001,900 11.80 12.25 11.55 36,700 28,300 0.1
05/11/2025
12
 1,629,300 12.30 12.50 11.40 45,600 100 0.5
04/11/2025
12
 799,000 12.10 12.40 11.70 0 49,900 -0.6
03/11/2025
11.95
 2,563,400 11.25 11.95 11 25,000 26,600 -0.0
31/10/2025
11.20
 519,100 10.90 11.30 10.70 0 0 0
30/10/2025
11.05
 1,064,000 11 11.15 10.70 15,200 15,700 -0.0
29/10/2025
11
 1,695,700 11.25 11.60 10.45 25,200 16,600 0.1
28/10/2025
11.20
 601,200 11.60 11.65 10.85 0 7,200 -0.1
27/10/2025
11.65
 403,200 11.70 12.20 11.60 23,600 0 0.3
24/10/2025
11.70
 427,500 11.90 11.90 11.50 0 0 0
23/10/2025
11.80
 1,001,000 12.40 12.40 11.50 23,800 3,000 0.2
22/10/2025
12.15
 784,800 11.90 12.20 11.55 300 14,200 -0.2
21/10/2025
11.55
 1,406,900 10.80 11.55 10.70 0 0 0
20/10/2025
10.80
 277,700 11.60 11.95 10.80 3,000 1,200 0.0
17/10/2025
11.60
 337,400 11.20 11.80 11.20 0 0 0
16/10/2025
11.40
 420,700 10.80 11.50 10.50 0 0 0
15/10/2025
10.80
 43,200 10.85 11 10.75 0 0 0
14/10/2025
10.85
 226,500 10.70 10.85 10.65 0 0 0
13/10/2025
10.70
 272,900 10.40 10.90 10.40 2,300 0 0.0
10/10/2025
10.40
 276,000 10.70 10.75 10.40 1,000 1,400 -0.0
09/10/2025
10.70
 294,400 10.80 10.90 10.65 0 0 0
08/10/2025
10.70
 1,040,700 10 10.70 10 0 1,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |