Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	17.20	2,188,300	17	17.25	17	62,400	14,200	0
17/09/2026	17	1,075,800	17	17.10	16.80	83,500	46,900	0
16/09/2026	17	525,800	17.05	17.10	16.75	7,800	47,900	-0.6
15/09/2026	17.05	565,800	17	17.05	16.85	23,400	6,800	0.3
14/09/2026	17	640,400	17.10	17.20	16.85	10,400	48,100	-0.6
11/09/2026	17.10	693,700	17.10	17.20	16.85	57,200	62,000	-0.1
10/09/2026	17.10	919,400	17.20	17.35	17	28,300	15,500	0.2
09/09/2026	17.20	828,900	16.95	17.30	16.95	83,800	49,500	0.6
08/09/2026	17	1,135,600	16.50	17	16.50	81,200	39,500	0.7
07/09/2026	16.50	1,460,400	16.35	16.55	16.25	32,300	70,100	-0.6
04/09/2026	16.35	685,200	16.25	16.45	16.20	27,500	43,500	-0.3
03/09/2026	16.25	594,100	16.15	16.30	16	57,800	74,300	-0.3
02/09/2026	13.20	493,700	13.10	13.20	13	31,100	8,600	0.3
01/09/2026	12.15	992,000	11.95	12.20	11.85	152,900	35,500	1.4
31/08/2026	17	640,400	17.10	17.20	16.85	10,400	48,100	-0.6
28/08/2026	16.20	886,900	15.95	16.20	15.75	53,300	75,900	-0.4
27/08/2026	15.95	966,000	16.10	16.30	15.80	3,900	83,300	-1.3
26/08/2026	16.10	1,404,700	15.95	16.20	15.70	127,700	83,000	0.7
25/08/2026	15.90	2,121,500	15.50	15.90	15.35	174,700	58,200	1.8
24/08/2026	15.50	747,400	15.15	15.60	14.95	56,500	41,400	0.2
21/08/2026	15.10	1,230,700	15	15.10	14.90	32,500	44,900	-0.2
20/08/2026	15	1,122,300	15	15.10	14.75	0	60,900	-0.9
19/08/2026	15	813,500	15	15.15	14.80	59,900	109,600	-0.8
18/08/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/65 (Volume + 6.50%, Ratio=0.07)
18/08/2026	15	1,811,800	14.25	15.20	14.10	22,400	245,700	-3.3
17/08/2026	14.27	1,348,000	14.27	14.41	13.85	245,000	9,200	3.6
14/08/2026	14.41	1,496,500	13.76	14.41	13.57	187,200	143,700	0.6
13/08/2026	14.04	2,263,500	13.43	14.08	13.43	116,000	139,500	-0.4
12/08/2026	14.41	1,585,300	15.49	15.54	14.41	0	64,100	-1.0
11/08/2026	15.49	3,204,500	15.96	16.43	15.21	137,600	218,200	-1.3
10/08/2026	15.40	3,053,300	14.41	15.40	14.41	195,500	39,600	2.4
07/08/2026	14.41	1,037,700	14.37	14.41	14.23	76,700	6,800	1.1
06/08/2026	14.37	635,100	14.18	14.46	14.04	158,800	12,000	2.2
05/08/2026	14.18	1,140,400	14.13	14.37	14.04	79,800	65,400	0.2
04/08/2026	14.23	569,500	14.37	14.37	14.08	11,000	97,300	-1.3
03/08/2026	14.37	863,200	14.27	14.46	14.08	30,500	80,200	-0.8
31/07/2026	14.32	846,200	14.32	14.37	14.04	7,000	56,000	-0.7
30/07/2026	14.32	1,272,300	14.55	14.69	14.27	75,800	174,800	-1.5
29/07/2026	14.55	1,501,100	14.32	14.60	14.23	70,900	88,700	-0.3
28/07/2026	14.32	855,900	14.27	14.32	14.04	4,700	92,200	-1.3
27/07/2026	14.32	807,400	14.27	14.55	14.18	0	103,600	-1.6
24/07/2026	14.27	1,271,900	14.08	14.32	14.04	151,300	29,400	1.8
23/07/2026	14.13	905,800	14.08	14.32	13.85	102,300	56,900	0.7
22/07/2026	14.08	504,600	13.99	14.08	13.62	0	73,900	-1.1
21/07/2026	13.99	669,900	14.23	14.27	13.66	32,200	99,700	-1.0
20/07/2026	14.27	862,200	14.13	14.51	14.08	77,500	100	1.2
17/07/2026	14.18	3,407,100	13.80	14.18	13.76	259,400	8,500	3.7
16/07/2026	13.80	385,300	13.62	13.80	13.47	64,100	27,700	0.5
15/07/2026	13.62	461,500	13.52	13.62	13.33	66,800	29,500	0.5
14/07/2026	13.52	492,300	13.52	13.62	13.43	52,400	1,000	0.7
13/07/2026	13.57	506,400	13.62	13.76	13.10	24,200	22,800	0.0
10/07/2026	13.62	967,900	13.99	14.04	13.10	42,800	232,500	-2.8
09/07/2026	14.04	491,300	14.37	14.37	13.80	0	53,300	-0.8
08/07/2026	14.37	1,833,300	14.08	14.55	14.08	61,600	75,600	-0.2
07/07/2026	14.08	1,784,000	13.52	14.08	13.52	324,200	17,200	4.5
06/07/2026	13.57	369,100	13.47	13.76	13.43	57,400	25,000	0.5
03/07/2026	13.52	310,100	13.62	13.66	13.33	8,800	9,100	-0.0
02/07/2026	13.66	161,900	13.80	13.90	13.62	0	20,800	-0.3
01/07/2026	13.85	1,605,700	13.62	14.23	13.62	71,900	122,400	-0.8
30/06/2026	13.66	440,300	13.52	13.80	13.47	4,800	43,600	-0.6
29/06/2026	13.62	299,100	13.71	13.85	13.52	0	51,100	-0.7
26/06/2026	13.76	1,375,800	13.43	13.76	13.43	181,000	66,300	1.7
25/06/2026	13.47	856,300	13.33	13.52	13.24	56,100	22,900	0.5
24/06/2026	13.38	884,500	13.33	13.38	13.15	89,900	35,100	0.8
23/06/2026	13.33	887,300	13.33	13.43	13.15	64,100	29,300	0.5
22/06/2026	13.33	816,900	13.33	13.43	13.05	21,900	55,200	-0.5
19/06/2026	13.38	953,700	13.33	13.52	13.15	52,700	84,200	-0.5
18/06/2026	13.38	1,231,000	13.05	13.38	12.77	51,100	103,000	-0.7
17/06/2026	13.15	363,900	13.29	13.33	13.05	16,400	43,200	-0.4
16/06/2026	13.29	495,400	13.43	13.52	13.00	9,700	54,700	-0.6
15/06/2026	13.43	772,600	13.80	13.85	13.05	44,500	108,000	-0.9
12/06/2026	13.80	1,286,400	13.85	14.13	13.71	6,600	123,200	-1.7
11/06/2026	13.85	1,408,800	13.57	13.85	13.47	35,400	64,900	-0.4
10/06/2026	13.62	1,188,200	13.33	13.62	13.33	77,900	53,500	0.3
09/06/2026	13.38	1,076,000	13.33	13.62	13.24	59,900	56,000	0.1
08/06/2026	13.29	742,300	13.24	13.33	12.63	19,600	94,800	-1.1
05/06/2026	13.43	652,900	13.43	13.52	13.29	36,900	6,200	0.4
04/06/2026	13.43	371,800	13.19	13.43	13.05	15,700	31,600	-0.2
03/06/2026	13.29	604,000	13.38	13.43	13.10	37,500	8,900	0.4
02/06/2026	13.38	728,800	13.57	13.62	13.05	900	86,600	-1.2
01/06/2026	13.62	526,500	13.80	13.85	13.52	30,800	44,400	-0.2
29/05/2026	13.85	606,100	13.90	13.99	13.71	0	5,400	-0.1
28/05/2026	13.85	909,900	13.99	14.08	13.76	18,900	8,600	0.2
27/05/2026	14.04	1,735,500	14.08	14.18	13.85	199,600	23,800	2.6
26/05/2026	13.99	1,936,000	14.08	14.18	13.71	16,700	102,300	-1.3
25/05/2026	13.90	1,943,600	13.80	14.08	13.24	0	52,800	-0.8
22/05/2026	13.90	876,400	14.18	14.18	13.62	10,500	200,700	-2.8
21/05/2026	13.99	1,655,000	14.18	14.37	13.62	151,100	101,200	0.7
20/05/2026	13.99	1,013,800	13.90	14.08	13.66	66,100	46,800	0.3
19/05/2026	13.99	2,824,500	13.15	14.04	13.15	240,200	95,600	2.2
18/05/2026	13.15	1,698,300	13.52	13.57	12.91	9,500	166,000	-2.2
15/05/2026	13.57	1,027,600	13.43	13.62	13.38	17,400	50,500	-0.5
14/05/2026	13.57	1,359,200	13.38	13.62	13.38	99,400	26,300	1.1
13/05/2026	13.47	1,162,700	13.43	13.71	13.38	95,700	61,100	0.5
12/05/2026	13.52	1,491,400	13.19	13.62	13.10	158,700	52,800	1.5
11/05/2026	13.10	1,374,700	13.52	13.52	12.96	17,200	115,200	-1.4
08/05/2026	13.33	1,975,700	13.62	13.80	13.05	153,500	125,200	0.4
07/05/2026	13.29	2,871,800	12.54	13.29	12.44	161,600	76,600	1.2
06/05/2026	12.44	874,900	12.30	12.44	12.21	0	20,600	-0.3
05/05/2026	12.35	1,037,500	12.16	12.54	12.16	4,700	27,200	-0.3
04/05/2026	12.21	865,300	12.30	12.44	12.11	11,100	60,400	-0.6

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	2	13.33%	20,544,200	42,600	-0.4	12.15 17.20 17.20
2 tháng (2026-07-20)	2.73	19.11%	49,050,300	-72,200	-2.2	12.15 17.20 17.20
3 tháng (2026-06-22)	3.67	27.50%	67,386,400	430,300	5.1	12.15 17.20 17.20
6 tháng (2026-03-23)	4.70	38.21%	137,795,300	-284,900	-5.2	10.52 17.20 17.20
12 tháng (2025-09-23)	8.23	93.84%	272,606,500	131,400	-1.6	8.77 17.20 17.20
24 tháng (2024-09-30)	8.22	93.64%	312,177,000	-35,600	-4.9	7.64 17.20 17.20
36 tháng (2023-10-04)	7.74	83.64%	383,886,900	-216,461	-8.4	7.64 17.20 17.20
60 tháng (2021-10-14)	4.83	39.69%	565,151,200	994,750	6.1	7.04 17.20 17.20

CTCP Giấy Hoàng Hà Hải Phòng (hhp)

THỐNG KÊ GIAO DỊCH