CTCP Giấy Hoàng Hà Hải Phòng (hhp)

14.70
-0.05
(-0.34%)
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
(2026-05-13) 		0.40 2.79% 26,047,900 -148,300 0
14
14.95
14.70
2 tháng
(2026-04-13) 		2.30 18.47% 49,605,400 -55,587 0
12.40
14.95
14.70
3 tháng
(2026-03-16) 		1.55 11.74% 67,862,100 -191,087 -0.9
12.10
14.95
14.70
6 tháng
(2025-12-15) 		4.35 41.83% 128,969,500 266,713 4.0
10.40
15
14.70
12 tháng
(2025-06-17) 		6.15 71.51% 203,713,300 527,713 6.9
8.60
15
14.70
24 tháng
(2024-06-24) 		5.53 59.98% 245,341,700 570,903 7.2
8.14
15
14.70
36 tháng
(2023-06-28) 		4.94 50.32% 341,893,100 754,403 9.5
8.14
15
14.70
60 tháng
(2021-07-08) 		5.62 61.64% 514,026,500 2,082,614 26.4
7.49
15
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2023
7.63
 71,500 7.62 7.65 7.46 200 0 0.0
24/03/2023
7.62
 75,800 7.61 7.67 7.43 0 0 0
23/03/2023
7.61
 66,100 7.61 7.79 7.42 0 0 0
22/03/2023
7.61
 46,500 7.70 7.70 7.50 0 0 0
21/03/2023
7.70
 55,400 7.69 7.84 7.42 0 0 -0.0
20/03/2023
7.69
 319,700 7.84 8.08 7.51 0 0 -0.1
17/03/2023
7.84
 159,800 7.79 7.89 7.70 0 0 -0.1
16/03/2023
7.79
 55,300 8.12 8.12 7.71 0 0 -0.1
15/03/2023
8.12
 97,200 7.89 8.12 7.79 0 10,000 -0.1
14/03/2023
7.89
 109,300 7.98 7.98 7.71 0 0 -0.0
13/03/2023
7.98
 134,500 8.03 8.03 7.77 100 2,900 -0.0
10/03/2023
8.03
 28,500 8.03 8.06 7.82 0 0 -0.0
09/03/2023
8.03
 189,200 7.96 8.03 7.94 0 8 -0.0
08/03/2023
7.96
 12,600 7.98 7.98 7.80 0 0 0.0
07/03/2023
7.98
 20,600 8.07 8.07 7.91 100 0 0.0
06/03/2023
8.07
 6,000 8.13 8.13 7.90 116 0 0.0
03/03/2023
8.13
 61,900 7.98 8.28 7.90 0 0 -0.0
02/03/2023
7.98
 3,100 7.92 8.06 7.81 0 0 -0.0
01/03/2023
7.92
 55,200 7.97 8.09 7.91 0 0 -0.0
28/02/2023
7.97
 79,400 7.90 8.15 7.79 0 0 -0.0
27/02/2023
7.90
 59,800 8.34 8.44 7.90 0 0 -0.0
24/02/2023
8.34
 28,500 8.54 8.54 8.33 0 0 -0.0
23/02/2023
8.54
 407,200 8.52 8.57 8.43 0 0 -0.0
22/02/2023
8.52
 521,100 8.45 8.62 8.40 0 0 -0.0
21/02/2023
8.45
 847,700 8.35 8.45 8.26 0 0 -0.0
20/02/2023
8.35
 24,800 8.35 8.44 8.17 0 0 -0.0
17/02/2023
8.35
 23,900 8.40 8.40 8.12 0 0 -0.0
16/02/2023
8.40
 183,400 8.36 8.54 8.08 0 0 -0.0
15/02/2023
8.36
 248,300 8.26 8.64 8.26 0 1,600 -0.0
14/02/2023
8.26
 294,700 8.08 8.45 7.90 0 0 -0.0
13/02/2023
8.08
 436,300 8.46 8.62 7.98 0 0 -0.0
10/02/2023
8.46
 329,700 8.32 8.46 7.84 0 0 -0.0
09/02/2023
8.32
 239,800 8.03 8.32 7.79 38 2,000 -0.0
08/02/2023
8.03
 44,500 8.05 8.07 7.62 0 0 0.0
07/02/2023
8.05
 16,400 8.08 8.36 7.84 0 0 0.0
06/02/2023
8.08
 11,400 8.08 8.34 7.70 0 0 0.0
03/02/2023
8.08
 8,000 8.08 8.32 7.89 0 0 0.0
02/02/2023
8.08
 15,700 8.17 8.17 7.70 0 0 0.0
01/02/2023
8.17
 20,900 8.43 8.45 8.08 0 0 0.0
31/01/2023
8.43
 62,100 7.99 8.45 7.82 0 0 0.0
30/01/2023
7.99
 55,400 7.97 8.53 7.79 0 0 0.0
27/01/2023
7.97
 21,700 7.97 7.98 7.54 0 0 0.0
19/01/2023
7.97
 83,100 7.68 8.22 7.46 0 0 0.0
18/01/2023
7.68
 213,300 7.67 7.74 7.35 0 0 0.0
17/01/2023
7.67
 115,600 7.68 7.68 7.52 300 0 0.0
16/01/2023
7.68
 109,200 7.68 7.68 7.52 0 0 0.0
13/01/2023
7.68
 102,700 7.67 7.79 7.53 0 0 0.0
12/01/2023
7.67
 127,800 7.67 7.67 7.34 0 0 0.0
11/01/2023
7.67
 123,900 7.68 7.68 7.32 0 0 0.0
10/01/2023
7.68
 136,700 7.68 7.75 7.61 0 0 0.0
09/01/2023
7.68
 136,100 7.68 7.68 7.23 0 0 0.0
06/01/2023
7.68
 167,900 7.68 7.72 7.68 0 0 -0.0
05/01/2023
7.68
 323,000 7.60 7.69 7.60 0 0 -0.0
04/01/2023
7.60
 427,700 7.55 7.78 7.55 0 0 -0.0
03/01/2023
7.55
 84,600 7.51 7.60 7.14 0 0 -0.0
30/12/2022
7.51
 65,000 7.50 7.59 7.33 0 0 -0.0
29/12/2022
7.50
 93,700 7.56 7.56 7.33 0 0 -0.0
28/12/2022
7.56
 102,300 7.55 7.61 7.02 0 0 -0.0
27/12/2022
7.55
 25,000 7.59 7.59 7.18 0 0 -0.0
26/12/2022
7.59
 34,700 7.59 7.59 7.26 0 0 -0.0
23/12/2022
7.59
 13,400 7.60 7.68 7.59 0 0 -0.0
22/12/2022
7.60
 16,100 7.52 7.66 7.51 0 0 -0.0
21/12/2022
7.52
 32,900 7.61 7.72 7.34 0 0 -0.0
20/12/2022
7.61
 17,900 7.69 7.69 7.42 0 3,300 -0.0
19/12/2022
7.69
 36,100 7.60 7.78 7.51 0 0 0.0
16/12/2022
7.60
 77,400 7.84 7.84 7.34 0 0 0.0
15/12/2022
7.84
 12,800 7.78 8.25 7.55 1,000 0 0.0
14/12/2022
7.78
 85,600 7.52 8.04 7.33 0 0 0.0
13/12/2022
7.52
 14,600 7.89 7.89 7.52 1,900 0 0.0
12/12/2022
7.89
 233,300 7.79 8.12 7.70 1,100 0 0.0
09/12/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/65 (Volume + 6.50%, Ratio=0.07)
09/12/2022
7.79
 8,300 7.73 8.22 7.70 1,000 0 0.0
08/12/2022
7.73
 60,000 7.49 7.92 7.28 0 0 0.0
07/12/2022
7.49
 52,000 7.76 7.84 7.49 500 0 0.0
06/12/2022
7.76
 22,700 7.81 7.85 7.71 300 0 0.0
05/12/2022
7.81
 11,700 7.72 7.93 7.78 1,200 50 0.0
02/12/2022
7.72
 14,400 7.92 7.93 7.67 0 0 0.0
01/12/2022
7.92
 11,600 7.69 7.93 7.71 0 0 0.0
30/11/2022
7.69
 18,200 7.97 7.97 7.43 500 0 0.0
29/11/2022
7.97
 155,300 8.00 8.00 7.76 0 0 0.0
28/11/2022
8.00
 29,900 7.94 8.09 7.76 0 0 0.0
25/11/2022
7.94
 55,600 7.96 8.01 7.75 0 0 0.0
24/11/2022
7.96
 2,500 7.98 7.98 7.67 0 0 0.0
23/11/2022
7.98
 50,200 8.01 8.01 7.71 0 0 0.0
22/11/2022
8.01
 17,800 7.98 8.01 7.85 0 0 0.0
21/11/2022
7.98
 367,400 8.02 8.02 7.76 0 0 0.0
18/11/2022
8.02
 220,400 7.93 8.02 7.52 0 0 0.0
17/11/2022
7.93
 82,100 7.74 7.98 7.71 100 0 0.0
16/11/2022
7.74
 58,400 7.82 7.91 7.27 0 0 -0.0
15/11/2022
7.82
 103,800 7.93 7.93 7.38 0 100 -0.0
14/11/2022
7.93
 73,800 7.96 7.96 7.41 0 0 -0.0
11/11/2022
7.96
 65,600 7.93 7.96 7.49 0 3,000 -0.0
10/11/2022
7.93
 40,200 7.95 8.14 7.41 0 0 0.0
09/11/2022
7.95
 10,600 7.96 8.18 7.78 500 0 0.0
08/11/2022
7.96
 281,200 7.96 7.96 7.68 0 0 0.0
07/11/2022
7.96
 41,100 7.98 7.98 7.64 0 0 0.0
04/11/2022
7.98
 20,200 8.00 8.01 7.50 0 0 0.0
03/11/2022
8.00
 10,400 8.02 8.07 7.89 0 0 0.0
02/11/2022
8.02
 8,900 8.01 8.09 7.49 0 0 0.0
01/11/2022
8.01
 4,900 8.02 8.10 7.93 0 0 0.0
31/10/2022
8.02
 73,500 8.08 8.08 7.87 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |