CTCP Giấy Hoàng Hà Hải Phòng (hhp)

13.10
0.20
(1.55%)
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
(2025-12-29) 		1.80 16.22% 19,377,500 460,100 5.8
11
13.10
13.10
2 tháng
(2025-11-28) 		0.90 7.50% 51,595,300 842,000 10.1
10.40
13.10
13.10
3 tháng
(2025-10-29) 		1.90 17.27% 81,641,600 823,700 9.8
10.40
13.10
13.10
6 tháng
(2025-07-31) 		3.15 32.31% 98,083,300 837,500 10.0
8.79
13.10
13.10
12 tháng
(2025-02-03) 		4.60 55.42% 114,620,200 881,890 10.4
8.25
13.10
13.10
24 tháng
(2024-02-07) 		2.50 24.04% 168,287,500 914,790 10.7
8.14
13.10
13.10
36 tháng
(2023-02-13) 		4.82 59.75% 312,084,400 1,843,058 22.7
7.61
13.10
13.10
60 tháng
(2021-02-22) 		1.14 9.74% 451,761,100 2,289,101 28.6
7.49
15.44
13.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2026
13.10
 1,704,900 12.90 13.20 12.80 68,600 0 0.9
26/01/2026
12.90
 1,339,500 12.70 13.05 12.60 216,600 15,400 2.6
23/01/2026
12.70
 1,000,600 12.70 12.75 12.50 27,500 37,000 -0.1
22/01/2026
12.70
 1,742,500 12.90 13 12.60 80,000 146,300 -0.8
21/01/2026
12.90
 2,508,800 12.50 13 12.45 179,500 44,300 1.7
20/01/2026
12.55
 478,200 12.50 12.65 12.40 41,900 6,900 0.4
19/01/2026
12.50
 440,700 12.55 12.55 12.40 23,800 31,500 -0.1
16/01/2026
12.50
 1,129,200 12.30 12.70 12.30 191,800 7,400 2.3
15/01/2026
12.30
 840,700 12.50 12.65 12.20 174,000 12,100 2.0
14/01/2026
12.50
 617,500 12.60 12.70 12.40 108,300 10,000 1.2
13/01/2026
12.50
 535,000 12.70 12.70 12.50 31,600 29,200 0.0
12/01/2026
12.70
 1,696,300 12.15 12.90 12 300 295,900 -3.7
09/01/2026
12.15
 992,000 11.95 12.20 11.85 152,900 35,500 1.4
08/01/2026
11.95
 1,168,200 11.95 12.20 11.65 75,900 99,300 -0.3
07/01/2026
11.95
 2,517,600 11.20 11.95 11.10 174,800 276,300 -1.2
06/01/2026
11.20
 345,200 11.20 11.35 11.10 94,900 0 1.1
05/01/2026
11.20
 307,900 11 11.20 11 45,900 0 0.5
31/12/2025
11.10
 846,800 11 11.30 10.75 10,700 64,600 -0.6
30/12/2025
11
 434,500 11.10 11.20 10.95 0 24,000 -0.3
29/12/2025
11.10
 436,300 11.20 11.30 11 0 34,600 -0.4
26/12/2025
11.20
 495,800 11.40 11.50 10.90 28,300 7,300 0.2
25/12/2025
11.50
 949,000 11.30 11.60 11.20 130,700 27,000 1.2
24/12/2025
11.30
 509,900 11.30 11.30 11.10 44,400 55,900 -0.1
23/12/2025
11.25
 646,700 11 11.30 10.95 62,000 28,100 0.4
22/12/2025
11
 654,200 11.10 11.20 10.80 0 39,100 -0.4
19/12/2025
11.10
 393,400 11.05 11.25 11 48,200 31,700 0.2
18/12/2025
11.05
 922,800 11.15 11.35 10.90 57,500 55,800 0.0
17/12/2025
11.15
 814,900 11.30 11.40 10.70 1,100 109,000 -1.2
16/12/2025
11.10
 1,454,200 10.40 11.10 10.20 98,900 56,400 0.5
15/12/2025
10.40
 1,264,000 10.80 10.95 10.05 184,100 24,000 1.6
12/12/2025
10.80
 437,200 11 11.15 10.80 32,600 14,100 0.2
11/12/2025
10.95
 2,280,500 10.95 11.40 10.80 166,100 182,100 -0.2
10/12/2025
11.60
 1,721,400 12.45 12.45 11.60 12,000 219,100 -2.5
09/12/2025
12.45
 2,193,200 12.80 12.80 11.95 2,700 95,600 -1.2
08/12/2025
12.80
 7,891,200 13 13.65 11.95 193,400 36,500 2.0
05/12/2025
12.80
 3,861,700 12 12.80 11.90 254,200 169,700 1.0
04/12/2025
12
 1,274,200 12 12.20 11.80 95,600 48,100 0.6
03/12/2025
11.90
 478,600 11.70 12.10 11.65 20,900 37,600 -0.2
02/12/2025
11.60
 763,200 11.90 12 11.60 39,000 15,300 0.3
01/12/2025
11.90
 1,277,800 12 12.35 11.90 4,600 21,600 -0.2
28/11/2025
12
 1,933,900 12.10 12.60 11.85 217,300 37,700 2.2
27/11/2025
12.20
 373,300 12.10 12.20 12 24,800 9,900 0.2
26/11/2025
12.15
 862,800 11.80 12.25 11.70 16,400 6,200 0.1
25/11/2025
11.80
 778,500 11.80 12.10 11.70 5,000 45,900 -0.5
24/11/2025
11.80
 534,500 12 12.20 11.80 0 21,300 -0.3
21/11/2025
12.30
 1,440,300 12 12.30 11.80 16,200 75,500 -0.7
20/11/2025
12.10
 2,524,800 12.05 12.25 11.30 64,200 45,700 0.2
19/11/2025
12.05
 1,179,100 12 12.25 11.90 32,100 85,100 -0.6
18/11/2025
12.05
 1,183,400 12.30 12.50 11.90 66,300 55,200 0.1
17/11/2025
12.40
 953,000 12.10 12.40 12 7,400 74,900 -0.8
14/11/2025
12.30
 1,114,100 12.20 12.40 12 78,300 31,900 0.6
13/11/2025
12.20
 1,239,900 12.60 12.90 12.20 0 154,400 -1.9
12/11/2025
12.80
 2,600,200 12.80 13.50 12.65 69,600 76,200 -0.1
11/11/2025
12.75
 2,815,300 12 12.80 11.85 36,900 31,300 0.1
10/11/2025
12
 1,841,600 11.90 12.45 11.90 253,200 40,300 2.6
07/11/2025
11.90
 1,333,100 11.80 12.50 11.70 57,900 3,300 0.7
06/11/2025
12.10
 1,001,900 11.80 12.25 11.55 36,700 28,300 0.1
05/11/2025
12
 1,629,300 12.30 12.50 11.40 45,600 100 0.5
04/11/2025
12
 799,000 12.10 12.40 11.70 0 49,900 -0.6
03/11/2025
11.95
 2,563,400 11.25 11.95 11 25,000 26,600 -0.0
31/10/2025
11.20
 519,100 10.90 11.30 10.70 0 0 0
30/10/2025
11.05
 1,064,000 11 11.15 10.70 15,200 15,700 -0.0
29/10/2025
11
 1,695,700 11.25 11.60 10.45 25,200 16,600 0.1
28/10/2025
11.20
 601,200 11.60 11.65 10.85 0 7,200 -0.1
27/10/2025
11.65
 403,200 11.70 12.20 11.60 23,600 0 0.3
24/10/2025
11.70
 427,500 11.90 11.90 11.50 0 0 0
23/10/2025
11.80
 1,001,000 12.40 12.40 11.50 23,800 3,000 0.2
22/10/2025
12.15
 784,800 11.90 12.20 11.55 300 14,200 -0.2
21/10/2025
11.55
 1,406,900 10.80 11.55 10.70 0 0 0
20/10/2025
10.80
 277,700 11.60 11.95 10.80 3,000 1,200 0.0
17/10/2025
11.60
 337,400 11.20 11.80 11.20 0 0 0
16/10/2025
11.40
 420,700 10.80 11.50 10.50 0 0 0
15/10/2025
10.80
 43,200 10.85 11 10.75 0 0 0
14/10/2025
10.85
 226,500 10.70 10.85 10.65 0 0 0
13/10/2025
10.70
 272,900 10.40 10.90 10.40 2,300 0 0.0
10/10/2025
10.40
 276,000 10.70 10.75 10.40 1,000 1,400 -0.0
09/10/2025
10.70
 294,400 10.80 10.90 10.65 0 0 0
08/10/2025
10.70
 1,040,700 10 10.70 10 0 1,900 -0.0
07/10/2025
10
 290,900 9.98 10.15 9.83 0 2,200 -0.0
06/10/2025
9.98
 316,100 9.46 10.05 9.46 10,700 0 0.1
03/10/2025
9.70
 401,500 9.55 9.99 9.55 2,000 7,500 -0.1
02/10/2025
9.55
 112,000 9.55 9.56 9.54 700 3,900 -0.0
01/10/2025
9.55
 81,700 9.70 9.70 9.40 0 1,100 -0.0
30/09/2025
9.50
 117,100 9.87 9.87 9.30 0 0 0
29/09/2025
9.71
 116,300 9.89 9.98 9.60 0 100 -0.0
26/09/2025
9.90
 375,100 9.60 10 9.18 0 400 -0.0
25/09/2025
9.49
 130,400 9.40 9.51 9.40 0 0 0
24/09/2025
9.50
 296,500 9.33 9.60 9.32 0 0 0
23/09/2025
9.34
 161,900 9.41 9.55 9.34 0 0 0
22/09/2025
9.41
 674,400 8.91 9.50 8.91 13,000 0 0.1
19/09/2025
8.91
 24,300 8.94 8.95 8.90 0 0 0
18/09/2025
8.92
 69,000 9.10 9.10 8.92 0 0 0
17/09/2025
9
 58,100 8.99 9.03 8.90 0 0 0
16/09/2025
8.99
 119,900 8.99 9.05 8.88 0 0 0
15/09/2025
8.99
 109,800 8.83 9 8.83 0 0 0
12/09/2025
8.99
 68,900 8.97 9.01 8.85 0 5,900 -0.1
11/09/2025
8.97
 168,100 9.03 9.03 8.75 0 3,900 -0.0
10/09/2025
8.92
 28,500 8.90 8.94 8.75 0 2,900 -0.0
09/09/2025
8.79
 89,700 8.89 8.89 8.70 0 0 0
08/09/2025
8.79
 102,200 9 9 8.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |