CTCP Giấy Hoàng Hà Hải Phòng (hhp)

15.50
0.25
(1.64%)
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)
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
28/11/2023
9.67
 156,000 9.44 9.67 9.31 600 1,600 -0.0
27/11/2023
9.44
 198,900 9.53 9.62 9.31 0 3,700 -0.0
24/11/2023
9.53
 255,000 9.44 9.58 9.38 1,700 4,800 -0.0
23/11/2023
9.44
 281,000 9.77 9.81 9.44 4,300 0 0.0
22/11/2023
9.77
 205,100 9.77 9.91 9.72 2,200 0 0.0
21/11/2023
9.77
 213,000 9.77 10.05 9.77 800 0 0.0
20/11/2023
9.77
 169,200 9.86 9.86 9.67 6,500 0 0.1
17/11/2023
9.86
 273,700 9.91 10.09 9.67 800 0 0.0
16/11/2023
9.91
 198,900 9.86 9.95 9.86 0 0 0
15/11/2023
9.86
 364,900 9.86 10.05 9.86 9,900 0 0.1
14/11/2023
9.86
 95,300 9.77 10.09 9.77 0 0 0
13/11/2023
9.77
 245,200 9.95 9.95 9.72 0 1,600 -0.0
10/11/2023
9.95
 248,300 9.86 10.23 9.77 1,100 0 0.0
09/11/2023
9.86
 133,600 10.05 10.23 9.86 1,400 600 0.0
08/11/2023
10.05
 1,271,000 9.39 10.05 9.39 800 2,400 -0.0
07/11/2023
9.39
 207,800 9.58 9.58 9.39 4,900 0 0.0
06/11/2023
9.58
 595,200 9.48 9.58 9.39 0 0 0
03/11/2023
9.48
 223,600 9.39 9.53 9.34 0 13,300 -0.1
02/11/2023
9.39
 1,621,700 9.11 9.72 9.10 221,800 6,400 2.1
01/11/2023
9.11
 321,900 8.92 9.15 8.46 0 4,100 -0.0
31/10/2023
8.92
 1,782,400 9.39 9.39 8.83 1,900 9,000 -0.1
30/10/2023
9.39
 217,200 9.53 9.67 9.39 0 6,500 -0.1
27/10/2023
9.53
 197,000 9.44 9.72 9.34 0 10,500 -0.1
26/10/2023
9.44
 704,800 10.09 10.09 9.44 3,800 5,000 -0.0
25/10/2023
10.09
 170,400 10.14 10.28 10.09 0 4,900 -0.1
24/10/2023
10.14
 103,600 10.09 10.19 10.05 0 3,300 -0.0
23/10/2023
10.09
 323,500 10.19 10.33 10.05 0 9,900 -0.1
20/10/2023
10.19
 222,800 9.91 10.19 9.86 0 17,000 -0.2
19/10/2023
9.91
 179,500 9.95 10.05 9.81 0 4,500 -0.0
18/10/2023
9.95
 310,900 10.19 10.19 9.67 0 15,600 -0.2
17/10/2023
10.19
 128,200 10.23 10.47 10.19 0 8,600 -0.1
16/10/2023
10.23
 214,000 10.28 10.33 10.23 0 9,500 -0.1
13/10/2023
10.28
 215,600 10.33 10.38 10.23 0 6,100 -0.1
12/10/2023
10.33
 169,300 10.23 10.56 10.28 2,300 5,600 -0.0
11/10/2023
10.23
 145,300 10.23 10.47 10.23 700 0 0.0
10/10/2023
10.23
 236,200 10.23 10.42 10.23 2,300 0 0.0
09/10/2023
10.23
 169,300 10.19 10.33 10.19 300 400 -0.0
06/10/2023
10.19
 138,500 10.14 10.33 10.14 0 3,600 -0.0
05/10/2023
10.14
 978,600 9.86 10.52 9.95 800 17,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng |