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)
04/10/2023
9.86
 250,700 9.95 10.19 9.86 400 9,400 -0.1
03/10/2023
9.95
 216,800 10.23 10.23 9.86 0 18,400 -0.2
02/10/2023
10.23
 245,100 10.28 10.33 10.14 0 8,300 -0.1
29/09/2023
10.28
 117,500 10.19 10.47 10.14 0 15,000 -0.2
28/09/2023
10.19
 99,500 10.33 10.33 10.05 0 15,500 -0.2
27/09/2023
10.33
 449,900 10 10.33 9.95 0 22,000 -0.2
26/09/2023
10
 176,500 9.91 10.19 9.91 3,800 1,800 0.0
25/09/2023
9.91
 635,000 10.61 10.61 9.91 3,300 18,700 -0.2
22/09/2023
10.61
 322,300 10.99 10.99 10.52 0 17,100 -0.2
21/09/2023
10.99
 198,100 11.08 11.08 10.94 0 7,200 -0.1
20/09/2023
11.08
 236,500 10.89 11.17 10.89 0 0 0
19/09/2023
10.89
 184,000 10.80 10.99 10.61 16,500 0 0.2
18/09/2023
10.80
 204,000 10.89 10.99 10.75 0 0 0
15/09/2023
10.89
 392,100 11.03 11.03 10.85 8,400 0 0.1
14/09/2023
11.03
 1,072,700 11.31 11.31 10.89 3,900 3,400 0.0
13/09/2023
11.31
 543,800 11.41 11.46 11.27 20,100 0 0.2
12/09/2023
11.41
 283,500 11.27 11.46 11.22 43,300 0 0.5
11/09/2023
11.27
 706,400 11.55 11.74 11.27 25,600 0 0.3
08/09/2023
11.55
 474,800 11.41 11.74 11.22 40,300 0 0.5
07/09/2023
11.41
 672,300 11.46 11.60 11.22 5,300 0 0.1
06/09/2023
11.46
 722,800 11.36 11.69 11.13 2,600 0 0.0
05/09/2023
11.36
 2,529,300 10.66 11.36 10.66 19,600 5,200 0.2
31/08/2023
10.66
 506,600 10.66 10.70 10.61 0 200 -0.0
30/08/2023
10.66
 694,900 10.66 10.70 10.61 0 7,300 -0.1
29/08/2023
10.66
 289,900 10.66 10.70 10.56 900 300 0.0
28/08/2023
10.66
 917,300 10.47 10.75 10.42 6,300 7,300 -0.0
25/08/2023
10.47
 176,500 10.56 10.61 10.38 0 0 0
24/08/2023
10.56
 166,800 10.66 10.66 10.52 10,600 0 0.1
23/08/2023
10.66
 229,500 10.70 10.75 10.52 0 0 0
22/08/2023
10.70
 574,400 10.66 10.70 10.33 2,800 10,000 -0.1
21/08/2023
10.66
 785,500 10.66 10.70 10.33 15,800 10,000 0.1
18/08/2023
10.66
 1,145,500 10.80 10.89 10.14 2,300 19,100 -0.2
17/08/2023
10.80
 503,400 10.75 10.99 10.70 21,500 0 0.2
16/08/2023
10.75
 1,321,600 10.75 11.17 10.56 10,000 1,000 0.1
15/08/2023
10.75
 286,200 10.80 10.80 10.66 23,000 0 0.3
14/08/2023
10.80
 524,200 10.75 10.89 10.70 43,000 1,000 0.5
11/08/2023
10.75
 780,500 10.61 10.75 10.52 1,500 8,300 -0.1
10/08/2023
10.61
 894,900 10.80 10.99 10.61 0 16,500 -0.2
09/08/2023
10.80
 959,500 10.70 11.17 10.75 8,000 3,200 0.1
08/08/2023
10.70
 422,700 10.66 10.80 10.66 100 0 0.0
07/08/2023
10.66
 976,700 10.56 10.89 10.56 19,600 10,700 0.1
04/08/2023
10.56
 594,000 10.52 10.80 10.47 40,000 1,500 0.4
03/08/2023
10.52
 522,600 10.56 10.75 10.52 27,800 0 0.3
02/08/2023
10.56
 543,400 10.33 10.61 10.33 30,900 500 0.3
01/08/2023
10.33
 990,900 10.75 10.89 10.33 7,800 1,100 0.1
31/07/2023
10.75
 1,071,300 10.42 11.13 10.42 2,500 3,500 -0.0
28/07/2023
10.42
 1,233,500 10.42 10.56 10.28 21,300 2,400 0.2
27/07/2023
10.42
 576,500 10.61 10.85 10.33 0 1,700 -0.0
26/07/2023
10.61
 3,078,700 9.95 10.61 10.05 700 5,200 -0.0
25/07/2023
9.95
 499,700 9.95 10.05 9.95 17,700 0 0.2
24/07/2023
9.95
 547,000 9.91 10.14 9.95 3,800 1,000 0.0
21/07/2023
9.91
 617,100 9.91 9.95 9.86 5,300 0 0.1
20/07/2023
9.91
 311,500 9.95 9.95 9.86 0 0 0
19/07/2023
9.95
 308,700 9.91 10 9.86 0 0 0
18/07/2023
9.91
 925,500 9.95 10.14 9.86 5,000 0 0.1
17/07/2023
9.95
 386,300 10.05 10.28 9.91 0 3,000 -0.0
14/07/2023
10.05
 685,500 10.05 10.38 9.91 0 5,100 -0.1
13/07/2023
10.05
 3,058,100 9.81 10.28 9.81 0 200 -0.0
12/07/2023
9.81
 504,400 9.86 9.95 9.77 200 2,200 -0.0
11/07/2023
9.86
 917,200 9.81 9.91 9.77 0 0 0
10/07/2023
9.81
 697,100 9.86 9.86 9.72 0 1,500 -0.0
07/07/2023
9.86
 507,600 9.77 9.91 9.67 0 0 0
06/07/2023
9.77
 467,100 10 10 9.77 7,000 0 0.1
05/07/2023
10
 594,200 10 10.14 9.91 0 0 0
04/07/2023
10
 1,468,000 9.77 10.09 9.67 0 1,800 -0.0
03/07/2023
9.77
 273,000 9.81 9.91 9.72 0 0 0
30/06/2023
9.81
 252,900 9.77 9.86 9.67 0 100 -0.0
29/06/2023
9.77
 1,217,000 9.81 9.95 9.72 0 4,400 -0.0
28/06/2023
9.81
 1,217,500 9.81 10.14 9.77 200 900 -0.0
27/06/2023
9.81
 374,600 9.86 10.05 9.77 300 6,400 -0.1
26/06/2023
9.86
 609,300 10.33 10.33 9.67 5,200 0 0.1
23/06/2023
10.33
 2,096,600 9.86 10.38 9.91 0 5,800 -0.1
22/06/2023
9.86
 809,000 9.77 9.91 9.77 10,600 0 0.1
21/06/2023
9.77
 1,140,000 9.58 9.86 9.58 4,800 0 0.1
20/06/2023
9.58
 450,100 9.53 9.62 9.53 200 0 0.0
19/06/2023
9.53
 429,200 9.44 9.67 9.48 300 100 0.0
16/06/2023
9.44
 871,400 9.67 9.77 9.44 1,900 17,000 -0.2
15/06/2023
9.67
 567,000 9.72 9.81 9.53 600 0 0.0
14/06/2023
9.72
 389,600 9.77 9.95 9.67 100 900 -0.0
13/06/2023
9.77
 2,464,700 9.58 9.95 9.53 9,000 1,500 0.1
12/06/2023
9.58
 352,800 9.67 9.86 9.48 1,000 1,100 -0.0
09/06/2023
9.67
 556,700 9.72 9.81 9.44 200 0 0.0
08/06/2023
9.72
 1,002,700 9.81 9.95 9.72 200 0 0.0
07/06/2023
9.81
 903,800 9.77 10.19 9.72 4,200 0 0.0
06/06/2023
9.77
 506,100 9.77 10 9.53 11,600 1,200 0.1
05/06/2023
9.77
 1,188,200 10.05 10.14 9.44 200 25,900 -0.3
02/06/2023
10.05
 710,400 10.23 10.33 10 200 5,000 -0.1
01/06/2023
10.23
 477,200 10.05 10.33 9.95 400 0 0.0
31/05/2023
10.05
 2,721,600 10.56 10.56 9.86 2,600 23,000 -0.2
30/05/2023
10.56
 2,191,600 11.31 11.31 10.56 5,100 5,500 -0.0
29/05/2023
11.31
 2,630,300 12.07 12.07 11.27 500 36,200 -0.4
26/05/2023
12.07
 5,215,000 12.11 12.21 11.27 34,300 62,400 -0.3
25/05/2023
12.11
 3,002,000 11.36 12.11 11.92 8,300 24,200 -0.2
24/05/2023
11.36
 3,759,400 10.56 11.36 10.75 24,500 26,400 -0.0
23/05/2023
10.56
 163,400 10.70 10.75 10.56 5,000 0 0.1
22/05/2023
10.70
 269,800 10.56 10.70 10.42 14,300 0 0.2
19/05/2023
10.56
 592,200 10.80 10.85 10.56 4,200 2,500 0.0
18/05/2023
10.80
 610,600 10.85 10.99 10.61 0 4,600 -0.1
17/05/2023
10.85
 610,200 10.66 10.89 10.47 5,100 0 0.1
16/05/2023
10.66
 229,900 10.75 10.75 10.33 0 9,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |