CTCP Giấy Hoàng Hà Hải Phòng (hhp)

13.10
0.10
(0.77%)
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
(2026-02-11) 		-0.70 -5.11% 21,136,800 3,300 -0.2
13
15
13.10
2 tháng
(2026-01-12) 		0.30 2.36% 44,433,500 232,900 2.6
12.30
15
13.10
3 tháng
(2025-12-15) 		2.60 25% 59,586,900 474,600 5.2
10.40
15
13.10
6 tháng
(2025-09-15) 		4.01 44.61% 125,015,200 653,600 7.2
8.91
15
13.10
12 tháng
(2025-03-18) 		4 44.44% 141,874,700 672,000 7.4
8.34
15
13.10
24 tháng
(2024-03-25) 		2.50 23.81% 191,092,700 615,790 6.8
8.14
15
13.10
36 tháng
(2023-03-29) 		4.85 59.50% 338,880,600 1,650,350 20.4
7.84
15
13.10
60 tháng
(2021-04-08) 		-1.37 -9.54% 472,254,500 2,017,001 24.4
7.49
15
13.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2024
8.32
 93,400 8.24 8.40 8.04 0 0 0
20/12/2024
8.25
 210,400 8.39 8.39 8.10 0 600 -0.0
19/12/2024
8.40
 137,900 8.45 8.45 8.30 700 700 -0.0
18/12/2024
8.45
 107,200 8.49 8.49 8.40 0 100 -0.0
17/12/2024
8.49
 159,400 8.68 8.68 8.49 0 0 0
16/12/2024
8.69
 114,600 8.69 8.70 8.52 0 0 0
13/12/2024
8.69
 126,300 8.71 8.71 8.55 0 0 0
12/12/2024
8.73
 131,100 8.74 8.74 8.62 0 1,100 -0.0
11/12/2024
8.74
 133,400 8.70 8.78 8.60 0 200 -0.0
10/12/2024
8.75
 132,500 8.75 8.75 8.60 0 1,900 -0.0
09/12/2024
8.75
 118,400 8.70 8.75 8.56 0 100 -0.0
06/12/2024
8.70
 105,200 8.94 8.94 8.54 0 900 -0.0
05/12/2024
8.67
 93,100 8.63 8.69 8.60 0 700 -0.0
04/12/2024
8.63
 133,700 8.58 8.65 8.05 0 1,200 -0.0
03/12/2024
8.65
 110,500 8.68 8.68 8.51 0 0 0
02/12/2024
8.68
 105,300 8.57 8.70 8.50 600 200 0.0
29/11/2024
8.56
 101,500 8.51 8.72 8.51 0 1,300 -0.0
28/11/2024
8.72
 115,300 8.63 8.72 8.55 0 0 0
27/11/2024
8.63
 208,400 8.60 8.63 8.45 3,200 0 0.0
26/11/2024
8.65
 136,300 8.60 8.67 8.54 5,400 0 0.0
25/11/2024
8.67
 113,300 8.65 8.67 8.59 0 7,100 -0.1
22/11/2024
8.68
 115,100 8.70 8.70 8.55 0 200 -0.0
21/11/2024
8.70
 92,200 8.70 8.70 8.68 0 0 0
20/11/2024
8.70
 170,500 8.80 8.80 8.50 0 0 0
19/11/2024
8.85
 141,200 8.87 8.89 8.66 7,300 0 0.1
18/11/2024
8.89
 202,300 8.86 8.90 8.65 0 2,200 -0.0
15/11/2024
8.90
 225,500 8.80 8.95 8.70 0 0 0
14/11/2024
9
 202,000 9 9.03 8.85 0 0 0
13/11/2024
9.07
 150,300 9.05 9.07 8.90 0 0 0
12/11/2024
9.09
 142,600 9 9.09 9 0 0 0
11/11/2024
9.09
 353,300 9.05 9.09 8.87 2,200 3,000 -0.0
08/11/2024
9.09
 249,000 9.08 9.09 8.88 0 200 -0.0
07/11/2024
9.09
 147,000 9.10 9.10 8.90 0 1,000 -0.0
06/11/2024
9.10
 123,500 9 9.10 8.85 0 0 0
05/11/2024
9.10
 151,500 9.10 9.10 8.90 3,200 0 0.0
04/11/2024
9.10
 167,800 9 9.20 8.93 0 4,800 -0.0
01/11/2024
9.20
 137,400 9 9.21 9 0 800 -0.0
31/10/2024
9.20
 279,200 9.11 9.20 8.96 0 15,500 -0.1
30/10/2024
9.20
 110,800 9.20 9.20 9.14 0 0 0
29/10/2024
9.20
 110,600 9.20 9.20 9.17 200 100 0.0
28/10/2024
9.20
 145,600 9.20 9.22 9.17 0 500 -0.0
25/10/2024
9.20
 93,200 9.23 9.23 9.11 0 0 0
24/10/2024
9.23
 135,200 9.15 9.24 9.14 0 0 0
23/10/2024
9.24
 113,800 9.24 9.24 9.20 0 100 -0.0
22/10/2024
9.24
 138,300 9.20 9.25 9.18 500 0 0.0
21/10/2024
9.20
 152,800 9.27 9.27 9.20 0 900 -0.0
18/10/2024
9.27
 145,300 9.27 9.28 9.20 0 4,500 -0.0
17/10/2024
9.27
 124,400 9.26 9.27 9.17 0 500 -0.0
16/10/2024
9.27
 101,500 9.25 9.28 9.20 0 0 0
15/10/2024
9.25
 121,700 9.28 9.28 9.18 0 0 0
14/10/2024
9.29
 121,100 9.30 9.30 9.20 200 100 0.0
11/10/2024
9.30
 110,300 9.25 9.30 9.13 1,700 400 0.0
10/10/2024
9.30
 197,200 9.20 9.30 9.20 0 0 0
09/10/2024
9.30
 113,800 9.32 9.32 9.20 0 0 0
08/10/2024
9.30
 112,300 9.32 9.32 9.25 0 200 -0.0
07/10/2024
9.32
 194,300 9.28 9.38 9.15 0 0 0
04/10/2024
9.32
 164,800 9.30 9.32 9.15 0 10,000 -0.1
03/10/2024
9.30
 121,400 9.35 9.35 9.26 0 200 -0.0
02/10/2024
9.35
 109,200 9.38 9.38 9.26 0 200 -0.0
01/10/2024
9.40
 168,200 9.35 9.45 9.30 0 0 0
30/09/2024
9.35
 107,500 9.42 9.42 9.27 0 100 -0.0
27/09/2024
9.43
 138,400 9.44 9.48 9.30 200 200 -0.0
26/09/2024
9.45
 131,400 9.47 9.47 9.35 0 0 0
25/09/2024
9.47
 313,700 9.36 9.50 9.26 0 900 -0.0
24/09/2024
9.36
 85,800 9.37 9.37 9.30 0 600 -0.0
23/09/2024
9.37
 137,600 9.22 9.40 9.22 0 0 0
20/09/2024
9.40
 167,000 9.35 9.40 9.33 0 0 0
19/09/2024
9.35
 109,000 9.44 9.44 9.32 600 0 0.0
18/09/2024
9.44
 117,900 9.43 9.50 9.40 0 0 0
17/09/2024
9.43
 138,400 9.43 9.43 9.30 0 0 0
16/09/2024
9.44
 111,800 9.49 9.49 9.30 0 200 -0.0
13/09/2024
9.49
 203,900 9.35 9.49 9.26 12,400 3,400 0.1
12/09/2024
9.35
 130,200 9.37 9.50 9.33 0 400 -0.0
11/09/2024
9.35
 177,500 9.25 9.58 9.25 12,200 0 0.1
10/09/2024
9.58
 142,800 9.69 9.75 9.10 3,400 600 0.0
09/09/2024
9.58
 107,000 9.50 9.65 9.50 0 0 0
06/09/2024
9.60
 132,800 9.64 9.64 9.50 400 400 -0.0
05/09/2024
9.65
 116,000 9.79 9.79 9.60 600 14,800 -0.1
04/09/2024
9.65
 146,600 9.60 9.74 9.55 0 1,000 -0.0
30/08/2024
9.60
 123,000 9.60 9.87 9.60 0 0 0
29/08/2024
9.60
 489,000 9.97 10 9.60 12,600 12,800 -0.0
28/08/2024
9.97
 749,500 9.90 10 9.70 14,200 2,400 0.1
27/08/2024
9.90
 282,500 9.80 9.92 9.64 0 800 -0.0
26/08/2024
9.80
 633,000 9.44 9.98 9.44 12,800 10,900 0.0
23/08/2024
9.44
 109,900 9.45 9.50 9.28 2,400 2,600 -0.0
22/08/2024
9.45
 203,600 9.41 9.48 9.31 0 13,200 -0.1
21/08/2024
9.44
 154,200 9.50 9.56 9.40 2,500 8,000 -0.1
20/08/2024
9.50
 152,900 9.48 9.55 9.46 7,600 0 0.1
19/08/2024
9.48
 228,300 9.42 9.70 9.42 0 1,100 -0.0
16/08/2024
9.42
 207,400 9.24 9.47 9.24 25,500 0 0.2
15/08/2024
9.24
 130,200 9.25 9.25 9.18 100 6,500 -0.1
14/08/2024
9.25
 133,900 9.25 9.30 9.20 0 19,000 -0.2
13/08/2024
9.25
 180,900 9.20 9.27 9.20 1,100 10,000 -0.1
12/08/2024
9.27
 156,200 9.30 9.30 9.20 0 1,200 -0.0
09/08/2024
9.30
 175,000 9.50 9.50 9.25 4,500 1,300 0.0
08/08/2024
9.29
 170,000 9.20 9.29 9.15 5,500 200 0.0
07/08/2024
9.20
 162,900 9.30 9.31 9.05 500 6,600 -0.1
06/08/2024
9.30
 132,900 9.20 9.40 9.20 0 1,100 -0.0
05/08/2024
9.17
 351,200 9.23 9.49 9.17 27,800 24,300 0.0
02/08/2024
9.55
 191,700 9.25 9.65 9.21 5,000 3,100 0.0

Chính sách bảo mật | Điều khoản sử dụng |