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)
25/01/2019
10.54
 27,300 10.54 10.68 10.41 0 0 0
24/01/2019
10.54
 42,300 10.54 10.61 10.54 0 0 0
23/01/2019
10.54
 67,800 10.41 10.54 10.41 0 0 0
22/01/2019
10.41
 23,500 10.41 10.48 10.41 0 0 0
21/01/2019
10.41
 44,900 10.27 10.41 10.14 0 0 0
18/01/2019
10.27
 40,300 10.41 10.41 10.14 0 0 0
17/01/2019
10.41
 39,000 10.48 10.54 10.41 0 0 0
16/01/2019
10.48
 28,900 10.41 10.48 10.34 0 0 0
15/01/2019
10.41
 24,200 10.41 10.41 10.27 0 0 0
14/01/2019
10.41
 36,600 10.41 10.48 10.34 0 0 0
11/01/2019
10.41
 50,800 10.41 10.48 10.27 0 0 0
10/01/2019
10.41
 54,600 10.27 10.41 10.21 0 0 0
09/01/2019
10.27
 24,100 10.21 10.34 10.21 0 0 0
08/01/2019
10.21
 46,600 10.21 10.27 10.14 0 0 0
07/01/2019
10.21
 75,700 10.21 10.27 10.21 0 0 0
04/01/2019
10.21
 59,500 10.14 10.34 10.21 0 0 0
03/01/2019
10.14
 40,700 10.21 10.27 10.14 0 0 0
02/01/2019
10.21
 46,600 10.21 10.27 10.14 0 0 0
28/12/2018
10.21
 31,500 10.27 10.27 10.21 0 0 0
27/12/2018
10.27
 118,400 10.21 10.34 10.21 0 0 0
26/12/2018
10.21
 43,000 10.14 10.48 10.14 0 0 0
25/12/2018
10.14
 33,100 10.41 10.41 10.14 0 0 0
24/12/2018
10.41
 57,200 10.75 10.75 10.41 0 0 0
21/12/2018
10.75
 217,600 10.95 11.02 10.68 0 0 0
20/12/2018
10.95
 243,700 10.81 11.02 10.68 0 0 0
19/12/2018
10.81
 380,600 10.21 10.88 10.14 0 0 0
18/12/2018
10.21
 51,600 10.27 10.34 10.14 0 0 0
17/12/2018
10.27
 23,500 10.27 10.48 10.27 0 0 0
14/12/2018
10.27
 23,300 10.27 10.34 10.21 0 0 0
13/12/2018
10.27
 45,400 10.27 10.34 10.27 0 0 0
12/12/2018
10.27
 29,300 10.27 10.41 10.21 0 0 0
11/12/2018
10.27
 35,900 10.34 10.41 10.21 0 0 0
10/12/2018
10.34
 61,000 10.34 10.34 10.07 0 14,400 -0.2
07/12/2018
10.34
 69,300 10.34 10.34 10.21 0 0 0
06/12/2018
10.34
 25,100 10.41 10.41 10.21 0 0 0
05/12/2018
10.41
 48,400 10.27 10.41 10.21 0 0 0
04/12/2018
10.27
 46,200 10.27 10.34 10.14 0 0 0
03/12/2018
10.27
 37,800 10.21 10.34 10.21 0 0 0
30/11/2018
10.21
 61,800 10.21 10.27 10.14 0 0 0
29/11/2018
10.21
 56,500 10.21 10.41 10.21 0 0 0
28/11/2018
10.21
 48,300 10.14 10.27 10.14 0 0 0
27/11/2018
10.14
 34,800 10.34 10.34 10.14 0 0 0
26/11/2018
10.34
 39,200 10.27 10.34 10.14 0 0 0
23/11/2018
10.27
 34,800 10.14 10.41 10.14 0 0 0
22/11/2018
10.14
 106,800 10.07 10.27 10.07 0 0 0
21/11/2018
10.07
 124,300 10.21 10.41 10.07 0 0 0
20/11/2018
10.21
 24,100 10.27 10.27 10.21 0 0 0
19/11/2018
10.27
 97,600 10.27 10.48 10.14 0 0 0
16/11/2018
10.27
 47,600 10.27 10.41 10.21 0 0 0
15/11/2018
10.27
 34,400 10.48 10.48 10.21 0 0 0
14/11/2018
10.48
 95,700 10.27 10.48 10.14 0 0 0
13/11/2018
10.27
 152,500 10.27 10.41 10.21 0 0 0
12/11/2018
10.27
 47,300 10.34 10.41 10.07 0 0 0
09/11/2018
10.34
 62,900 10.75 10.75 10.34 0 0 0
08/11/2018
10.75
 38,400 10.75 10.81 10.61 4,400 0 0.1
07/11/2018
10.75
 601,300 9.94 10.75 9.80 9,600 0 0.1
06/11/2018
9.94
 50,900 9.67 9.94 9.67 2,000 0 0.0
05/11/2018
9.67
 38,300 9.80 9.94 8.85 2,000 0 0.0
02/11/2018
9.80
 89,400 10.48 10.48 9.60 0 6,000 -0.1
01/11/2018
10.48
 318,700 10.95 11.29 10.48 0 0 0
31/10/2018
10.95
 511,300 10.27 11.09 10.00 0 0 0
30/10/2018
10.27
 719,400 9.40 10.27 9.26 6,000 0 0.1
29/10/2018
9.40
 35,600 9.40 9.46 9.33 0 0 0
26/10/2018
9.40
 75,300 9.53 9.73 9.33 0 0 0
25/10/2018
9.53
 52,300 9.53 9.60 9.40 0 0 0
24/10/2018
9.53
 90,200 9.46 9.53 9.33 0 0 0
23/10/2018
9.46
 68,900 9.33 9.46 9.26 0 0 0
22/10/2018
9.33
 65,400 9.33 9.33 9.06 400 0 0.0
19/10/2018
9.33
 44,300 9.60 9.67 9.26 0 0 0
18/10/2018
9.60
 64,100 9.94 10.00 9.60 0 0 0
17/10/2018
9.94
 211,100 9.46 9.94 9.26 0 0 0
16/10/2018
9.46
 122,900 8.85 9.46 8.85 0 0 0
15/10/2018
8.85
 38,500 8.85 8.85 8.65 0 0 0
12/10/2018
8.85
 62,800 8.79 8.85 8.65 0 0 0
11/10/2018
8.79
 60,300 8.79 8.79 8.38 0 0 0
10/10/2018
8.79
 44,600 8.79 8.79 8.72 0 0 0
09/10/2018
8.79
 93,900 8.79 8.85 8.52 0 0 0
08/10/2018
8.79
 70,200 8.58 8.79 8.52 0 0 0
05/10/2018
8.58
 66,000 8.65 8.79 8.52 5,000 0 0.1
04/10/2018
8.65
 343,500 8.38 8.85 8.25 0 0 0
03/10/2018
8.38
 97,800 8.45 8.52 8.31 0 0 0
02/10/2018
8.45
 265,300 8.45 8.58 8.25 0 0 0
01/10/2018
8.45
 62,700 8.38 8.45 8.18 5,000 0 0.1
28/09/2018
8.38
 62,900 8.31 8.58 8.25 0 0 0
27/09/2018
8.31
 97,100 8.25 8.31 8.11 0 0 0
26/09/2018
8.25
 76,300 8.04 8.31 7.98 0 0 0
25/09/2018
8.04
 58,000 7.98 8.04 7.91 0 0 0
24/09/2018
7.98
 196,200 7.77 8.04 7.64 0 0 0
21/09/2018
7.77
 105,900 7.84 8.04 7.64 5,000 0 0.1
20/09/2018
7.84
 133,000 7.84 8.11 7.57 0 20,000 -0.2
19/09/2018
7.84
 111,700 7.77 7.84 7.64 0 0 0
18/09/2018
7.77
 76,900 8.04 8.18 7.77 0 0 0
17/09/2018
8.04
 80,000 7.64 8.04 7.71 10,000 0 0.1
14/09/2018
7.64
 159,900 7.71 7.77 7.50 0 0 0
13/09/2018
7.71
 255,300 7.84 7.91 7.64 0 0 0
12/09/2018
7.84
 138,600 8.11 8.11 7.64 5,000 0 0.1
11/09/2018
8.11
 140,200 8.04 8.18 7.64 0 0 0
10/09/2018
8.04
 179,200 8.65 8.65 8.04 0 0 0
07/09/2018
8.65
 403,400 9.26 9.46 8.65 0 0 0
06/09/2018
9.26
 647,300 8.58 9.40 8.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |