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)
12/12/2018
10.94
 29,300 10.94 11.09 10.87 0 0 0
11/12/2018
10.94
 35,900 11.01 11.09 10.87 0 0 0
10/12/2018
11.01
 61,000 11.01 11.01 10.73 0 14,400 -0.2
07/12/2018
11.01
 69,300 11.01 11.01 10.87 0 0 0
06/12/2018
11.01
 25,100 11.09 11.09 10.87 0 0 0
05/12/2018
11.09
 48,400 10.94 11.09 10.87 0 0 0
04/12/2018
10.94
 46,200 10.94 11.01 10.80 0 0 0
03/12/2018
10.94
 37,800 10.87 11.01 10.87 0 0 0
30/11/2018
10.87
 61,800 10.87 10.94 10.80 0 0 0
29/11/2018
10.87
 56,500 10.87 11.09 10.87 0 0 0
28/11/2018
10.87
 48,300 10.80 10.94 10.80 0 0 0
27/11/2018
10.80
 34,800 11.01 11.01 10.80 0 0 0
26/11/2018
11.01
 39,200 10.94 11.01 10.80 0 0 0
23/11/2018
10.94
 34,800 10.80 11.09 10.80 0 0 0
22/11/2018
10.80
 106,800 10.73 10.94 10.73 0 0 0
21/11/2018
10.73
 124,300 10.87 11.09 10.73 0 0 0
20/11/2018
10.87
 24,100 10.94 10.94 10.87 0 0 0
19/11/2018
10.94
 97,600 10.94 11.16 10.80 0 0 0
16/11/2018
10.94
 47,600 10.94 11.09 10.87 0 0 0
15/11/2018
10.94
 34,400 11.16 11.16 10.87 0 0 0
14/11/2018
11.16
 95,700 10.94 11.16 10.80 0 0 0
13/11/2018
10.94
 152,500 10.94 11.09 10.87 0 0 0
12/11/2018
10.94
 47,300 11.01 11.09 10.73 0 0 0
09/11/2018
11.01
 62,900 11.45 11.45 11.01 0 0 0
08/11/2018
11.45
 38,400 11.45 11.52 11.30 4,400 0 0.1
07/11/2018
11.45
 601,300 10.58 11.45 10.44 9,600 0 0.1
06/11/2018
10.58
 50,900 10.29 10.58 10.29 2,000 0 0.0
05/11/2018
10.29
 38,300 10.44 10.58 9.43 2,000 0 0.0
02/11/2018
10.44
 89,400 11.16 11.16 10.22 0 6,000 -0.1
01/11/2018
11.16
 318,700 11.66 12.02 11.16 0 0 0
31/10/2018
11.66
 511,300 10.94 11.81 10.65 0 0 0
30/10/2018
10.94
 719,400 10.01 10.94 9.86 6,000 0 0.1
29/10/2018
10.01
 35,600 10.01 10.08 9.93 0 0 0
26/10/2018
10.01
 75,300 10.15 10.37 9.93 0 0 0
25/10/2018
10.15
 52,300 10.15 10.22 10.01 0 0 0
24/10/2018
10.15
 90,200 10.08 10.15 9.93 0 0 0
23/10/2018
10.08
 68,900 9.93 10.08 9.86 0 0 0
22/10/2018
9.93
 65,400 9.93 9.93 9.65 400 0 0.0
19/10/2018
9.93
 44,300 10.22 10.29 9.86 0 0 0
18/10/2018
10.22
 64,100 10.58 10.65 10.22 0 0 0
17/10/2018
10.58
 211,100 10.08 10.58 9.86 0 0 0
16/10/2018
10.08
 122,900 9.43 10.08 9.43 0 0 0
15/10/2018
9.43
 38,500 9.43 9.43 9.21 0 0 0
12/10/2018
9.43
 62,800 9.36 9.43 9.21 0 0 0
11/10/2018
9.36
 60,300 9.36 9.36 8.93 0 0 0
10/10/2018
9.36
 44,600 9.36 9.36 9.29 0 0 0
09/10/2018
9.36
 93,900 9.36 9.43 9.07 0 0 0
08/10/2018
9.36
 70,200 9.14 9.36 9.07 0 0 0
05/10/2018
9.14
 66,000 9.21 9.36 9.07 5,000 0 0.1
04/10/2018
9.21
 343,500 8.93 9.43 8.78 0 0 0
03/10/2018
8.93
 97,800 9.00 9.07 8.85 0 0 0
02/10/2018
9.00
 265,300 9.00 9.14 8.78 0 0 0
01/10/2018
9.00
 62,700 8.93 9.00 8.71 5,000 0 0.1
28/09/2018
8.93
 62,900 8.85 9.14 8.78 0 0 0
27/09/2018
8.85
 97,100 8.78 8.85 8.64 0 0 0
26/09/2018
8.78
 76,300 8.57 8.85 8.49 0 0 0
25/09/2018
8.57
 58,000 8.49 8.57 8.42 0 0 0
24/09/2018
8.49
 196,200 8.28 8.57 8.13 0 0 0
21/09/2018
8.28
 105,900 8.35 8.57 8.13 5,000 0 0.1
20/09/2018
8.35
 133,000 8.35 8.64 8.06 0 20,000 -0.2
19/09/2018
8.35
 111,700 8.28 8.35 8.13 0 0 0
18/09/2018
8.28
 76,900 8.57 8.71 8.28 0 0 0
17/09/2018
8.57
 80,000 8.13 8.57 8.21 10,000 0 0.1
14/09/2018
8.13
 159,900 8.21 8.28 7.99 0 0 0
13/09/2018
8.21
 255,300 8.35 8.42 8.13 0 0 0
12/09/2018
8.35
 138,600 8.64 8.64 8.13 5,000 0 0.1
11/09/2018
8.64
 140,200 8.57 8.71 8.13 0 0 0
10/09/2018
8.57
 179,200 9.21 9.21 8.57 0 0 0
07/09/2018
9.21
 403,400 9.86 10.08 9.21 0 0 0
06/09/2018
9.86
 647,300 9.14 10.01 9.14 0 0 0
05/09/2018
9.14
 754,800 8.35 9.14 8.21 10,000 0 0.1
04/09/2018
8.35
 510,300 7.99 8.42 7.85 0 0 0
31/08/2018
7.99
 54,500 8.06 8.21 7.92 0 0 0
30/08/2018
8.06
 75,800 7.92 8.06 7.85 0 0 0
29/08/2018
7.92
 91,200 8.06 8.06 7.92 0 0 0
28/08/2018
8.06
 95,400 7.99 8.06 7.92 0 0 0
27/08/2018
7.99
 106,200 7.70 7.99 7.70 0 0 0
24/08/2018
7.70
 106,700 7.85 7.85 7.70 0 0 0
23/08/2018
7.85
 104,500 8.06 8.06 7.85 0 0 0
22/08/2018
8.06
 102,700 7.92 8.06 7.63 0 0 0
21/08/2018
7.92
 105,700 7.92 8.06 7.85 0 0 0
20/08/2018
7.92
 106,700 7.77 8.06 7.70 0 0 0
17/08/2018
7.77
 83,500 7.70 7.77 7.56 0 0 0
16/08/2018
7.70
 75,900 7.56 7.70 7.34 0 0 0
15/08/2018
7.56
 119,500 7.85 7.92 7.49 0 0 0
14/08/2018
7.85
 111,800 8.28 8.35 7.70 0 0 0
13/08/2018
8.28
 258,200 9.00 9.00 8.13 0 0 0
10/08/2018
9.00
 248,300 9.79 9.79 8.85 0 0 0
09/08/2018
9.79
 478,300 10.80 11.09 9.79 0 0 0
08/08/2018
10.80
 1,147,200 10.80 11.52 9.07 0 0 0
30/11/-0001
6.00
 114,000 6.01 6.04 6.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |