CTCP Giấy Hoàng Hà Hải Phòng (hhp)

13.20
0.45
(3.53%)
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
(2026-03-30) 		-0.65 -4.85% 20,483,800 -230,800 -2.6
12.10
13.40
13.20
2 tháng
(2026-03-02) 		-1.35 -9.57% 43,248,200 -67,900 -0.7
12.10
14.10
13.20
3 tháng
(2026-01-29) 		-0.65 -4.85% 62,020,100 -383,700 -4.8
12.10
15
13.20
6 tháng
(2025-10-31) 		1.55 13.84% 143,450,500 489,500 5.6
10.40
15
13.20
12 tháng
(2025-05-05) 		3.86 43.42% 169,452,400 616,400 6.8
8.53
15
13.20
24 tháng
(2024-05-09) 		3.54 38.44% 217,206,900 588,290 6.6
8.14
15
13.20
36 tháng
(2023-05-15) 		2 18.59% 343,503,100 718,790 8.0
8.14
15
13.20
60 tháng
(2021-05-25) 		2.92 29.70% 491,544,600 1,953,901 24.1
7.49
15
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
9.30
 164,600 9.30 9.50 9.30 600 100 0.0
24/04/2024
9.49
 199,800 9.59 9.59 9.30 600 700 -0.0
23/04/2024
9.30
 134,200 9.60 9.60 9.28 1,400 5,900 -0.0
22/04/2024
9.53
 196,600 9.65 9.68 9.50 200 5,500 -0.1
19/04/2024
9.56
 362,300 9.10 9.70 9.10 2,000 7,800 -0.1
17/04/2024
9.70
 58,100 9.60 9.90 9.60 700 7,000 -0.1
16/04/2024
9.80
 482,500 9.49 9.89 9.49 28,700 13,500 0.1
15/04/2024
9.50
 360,400 10.15 10.30 9.50 0 13,200 -0.1
12/04/2024
10.10
 163,900 10.45 10.45 10.10 0 100 -0.0
11/04/2024
10.15
 247,900 10.25 10.30 9.90 9,800 8,700 0.0
10/04/2024
10.25
 152,200 10.40 10.40 10.25 0 5,100 -0.1
09/04/2024
10.25
 170,800 10.25 10.25 10.20 0 3,800 -0.0
08/04/2024
10.20
 275,900 10.20 10.40 10.20 0 15,300 -0.2
05/04/2024
10.25
 61,900 10.35 10.35 10.25 300 6,700 -0.1
04/04/2024
10.30
 168,100 10.30 10.40 10.20 0 4,800 -0.0
03/04/2024
10.40
 159,200 10.70 10.70 10.40 3,400 0 0.0
02/04/2024
10.65
 151,100 10.40 10.65 10.35 200 12,000 -0.1
01/04/2024
10.40
 190,500 10.20 10.45 10.20 4,000 19,800 -0.2
29/03/2024
10.50
 218,500 10.50 10.50 10.40 0 8,300 -0.1
28/03/2024
10.50
 197,200 10.55 10.65 10.50 0 16,300 -0.2
27/03/2024
10.55
 254,300 10.50 10.75 10.50 7,300 3,400 0.0
26/03/2024
10.50
 240,500 10.45 10.60 10.40 3,700 5,900 -0.0
25/03/2024
10.50
 317,500 10.55 10.60 10.40 2,800 0 0.0
22/03/2024
10.60
 398,200 10.70 10.70 10.50 600 6,800 -0.1
21/03/2024
10.55
 310,000 10.55 10.65 10.50 18,200 0 0.2
20/03/2024
10.55
 276,000 10.30 10.60 10.30 6,200 1,900 0.0
19/03/2024
10.30
 210,500 10.45 10.45 10.30 0 2,200 -0.0
18/03/2024
10.40
 585,300 10.55 10.70 10.30 1,000 14,200 -0.1
15/03/2024
10.70
 277,100 10.95 10.95 10.65 0 14,400 -0.2
14/03/2024
10.90
 578,300 10.75 11.20 10.65 40,100 16,600 0.3
13/03/2024
10.75
 741,400 10.30 10.95 10.20 13,100 0 0.1
12/03/2024
10.30
 273,700 10.20 10.30 10.15 4,300 0 0.0
11/03/2024
10.20
 342,700 10.15 10.30 10.05 13,600 100 0.1
08/03/2024
10.15
 340,700 10.25 10.35 10.15 1,900 500 0.0
07/03/2024
10.35
 270,100 10.35 10.45 10.25 0 3,200 -0.0
06/03/2024
10.30
 193,700 10.50 10.50 10.30 500 15,300 -0.2
05/03/2024
10.50
 264,900 10.75 10.75 10.45 0 10,700 -0.1
04/03/2024
10.65
 416,100 10.30 10.70 10.30 15,300 0 0.2
01/03/2024
10.40
 370,900 10.35 10.45 10.25 5,200 0 0.1
29/02/2024
10.35
 290,000 10.50 10.50 10.25 0 0 0
28/02/2024
10.35
 264,800 10.60 10.60 10.30 3,900 0 0.0
27/02/2024
10.60
 253,700 10.30 10.60 10.30 15,100 0 0.2
26/02/2024
10.30
 243,600 10.25 10.40 10.05 21,600 0 0.2
23/02/2024
10.25
 401,300 10.50 10.55 10.20 11,500 4,400 0.1
22/02/2024
10.55
 216,100 10.60 10.65 10.50 0 0 0
21/02/2024
10.60
 311,400 10.65 10.70 10.45 4,900 0 0.1
20/02/2024
10.65
 306,300 10.75 10.75 10.50 2,000 0 0.0
19/02/2024
10.75
 345,400 10.80 10.85 10.60 0 4,600 -0.0
16/02/2024
10.85
 239,500 10.90 10.90 10.65 0 4,300 -0.0
15/02/2024
10.80
 330,500 10.45 10.95 10.35 17,200 0 0.2
07/02/2024
10.40
 247,100 10.25 10.40 10.15 0 4,400 -0.0
06/02/2024
10.25
 212,200 10.45 10.45 10.15 400 4,300 -0.0
05/02/2024
10.15
 244,600 10.05 10.20 9.95 100 2,400 -0.0
02/02/2024
10
 217,400 10.20 10.20 10 0 11,300 -0.1
01/02/2024
10.20
 411,300 9.80 10.25 9.80 1,400 3,500 -0.0
31/01/2024
9.80
 274,100 10.10 10.10 9.35 0 9,200 -0.1
30/01/2024
10
 551,900 9.62 10.20 9.61 13,700 200 0.1
29/01/2024
9.61
 216,600 9.70 9.70 9.52 0 7,400 -0.1
26/01/2024
9.58
 179,200 9.65 9.65 9.52 0 7,300 -0.1
25/01/2024
9.56
 177,500 9.55 9.60 9.52 600 3,300 -0.0
24/01/2024
9.60
 151,200 9.69 9.70 9.55 0 1,700 -0.0
23/01/2024
9.69
 139,500 9.72 9.77 9.63 0 11,900 -0.1
22/01/2024
9.64
 164,200 9.80 9.80 9.61 0 8,600 -0.1
19/01/2024
9.79
 142,400 9.80 9.89 9.78 0 800 -0.0
18/01/2024
9.78
 135,500 9.94 9.95 9.65 900 5,200 -0.0
17/01/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/65 (Volume + 6.50%, Ratio=0.07)
17/01/2024
9.94
 279,200 9.70 10 9.53 1,600 3,000 -0.0
16/01/2024
9.53
 225,800 9.62 9.67 9.44 0 4,700 -0.0
15/01/2024
9.62
 220,800 9.67 9.67 9.53 0 3,700 -0.0
12/01/2024
9.53
 231,700 9.62 9.72 9.44 0 3,700 -0.0
11/01/2024
9.62
 169,000 9.67 9.77 9.62 0 0 0
10/01/2024
9.67
 317,000 9.81 9.81 9.44 0 3,600 -0.0
09/01/2024
9.81
 212,300 9.95 9.95 9.77 0 0 0
08/01/2024
9.91
 227,800 9.91 9.91 9.81 1,100 0 0.0
05/01/2024
9.81
 229,500 9.86 9.95 9.81 0 0 0
04/01/2024
9.86
 273,100 9.91 9.95 9.81 3,400 0 0.0
03/01/2024
9.91
 165,100 9.86 9.91 9.77 800 0 0.0
02/01/2024
9.86
 179,700 10 10 9.72 1,200 0 0.0
29/12/2023
9.77
 169,800 9.81 9.86 9.72 3,900 0 0.0
28/12/2023
9.81
 199,600 9.91 9.91 9.77 3,100 0 0.0
27/12/2023
9.91
 258,400 9.91 9.91 9.77 1,200 0 0.0
26/12/2023
9.91
 220,900 10.09 10.23 9.86 5,700 0 0.1
25/12/2023
10.09
 202,400 9.91 10.14 10 3,200 0 0.0
22/12/2023
9.91
 435,600 9.67 10.14 9.77 1,600 2,800 -0.0
21/12/2023
9.67
 165,800 9.67 9.77 9.58 0 0 0
20/12/2023
9.67
 175,100 9.67 9.72 9.58 0 3,600 -0.0
19/12/2023
9.67
 143,500 9.72 9.72 9.53 0 4,100 -0.0
18/12/2023
9.72
 221,200 9.77 9.77 9.58 0 6,000 -0.1
15/12/2023
9.77
 159,700 9.77 9.95 9.67 0 9,600 -0.1
14/12/2023
9.77
 242,300 9.86 9.91 9.67 0 0 0
13/12/2023
9.86
 205,500 9.95 10 9.77 600 6,400 -0.1
12/12/2023
9.95
 170,500 9.91 10 9.91 0 0 0
11/12/2023
9.91
 180,400 9.91 9.95 9.77 0 0 0
08/12/2023
9.91
 232,500 9.67 10.05 9.77 0 2,000 -0.0
07/12/2023
9.67
 241,900 9.95 10.14 9.58 600 300 0.0
06/12/2023
9.95
 799,900 9.81 9.95 9.77 0 3,200 -0.0
05/12/2023
9.81
 171,800 9.86 9.86 9.72 0 0 0
04/12/2023
9.86
 304,400 9.72 9.86 9.58 2,400 3,500 -0.0
01/12/2023
9.72
 118,600 9.67 9.86 9.58 0 600 -0.0
30/11/2023
9.67
 144,100 9.67 9.67 9.53 0 4,300 -0.0
29/11/2023
9.67
 163,100 9.67 9.86 9.58 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |