CTCP Giấy Hoàng Hà Hải Phòng (hhp)

15.35
0.10
(0.66%)
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)
29/07/2026
15.35
 441,100 15.25 15.55 15.25 19,700 44,300 0
28/07/2026
15.25
 855,900 15.20 15.25 14.95 4,700 92,200 0
27/07/2026
15.25
 807,400 15.20 15.50 15.10 0 103,600 0
24/07/2026
15.20
 1,271,900 15 15.25 14.95 151,300 29,400 0
23/07/2026
15.05
 905,800 15 15.25 14.75 102,300 56,900 0
22/07/2026
15
 504,600 14.90 15 14.50 0 73,900 0
21/07/2026
14.90
 669,900 15.15 15.20 14.55 32,200 99,700 0
20/07/2026
15.20
 862,200 15.05 15.45 15 77,500 100 0
17/07/2026
15.10
 3,407,100 14.70 15.10 14.65 259,400 8,500 0
16/07/2026
14.70
 385,300 14.50 14.70 14.35 64,100 27,700 0
15/07/2026
14.50
 461,500 14.40 14.50 14.20 66,800 29,500 0
14/07/2026
14.40
 492,300 14.40 14.50 14.30 52,400 1,000 0
13/07/2026
14.45
 506,400 14.50 14.65 13.95 24,200 22,800 0
10/07/2026
14.50
 967,900 14.90 14.95 13.95 42,800 232,500 0
09/07/2026
14.95
 491,300 15.30 15.30 14.70 0 53,300 0
08/07/2026
15.30
 1,833,300 15 15.50 15 61,600 75,600 0
07/07/2026
15
 1,784,000 14.40 15 14.40 324,200 17,200 0
06/07/2026
14.45
 369,100 14.35 14.65 14.30 57,400 25,000 0
03/07/2026
14.40
 310,100 14.50 14.55 14.20 8,800 9,100 0
02/07/2026
14.55
 161,900 14.70 14.80 14.50 0 20,800 0
01/07/2026
14.75
 1,605,700 14.50 15.15 14.50 71,900 122,400 0
30/06/2026
14.55
 440,300 14.40 14.70 14.35 4,800 43,600 0
29/06/2026
14.50
 299,100 14.60 14.75 14.40 0 51,100 0
26/06/2026
14.65
 1,375,800 14.30 14.65 14.30 181,000 66,300 0
25/06/2026
14.35
 856,300 14.20 14.40 14.10 56,100 22,900 0
24/06/2026
14.25
 884,500 14.20 14.25 14 89,900 35,100 0
23/06/2026
14.20
 887,300 14.20 14.30 14 64,100 29,300 0
22/06/2026
14.20
 816,900 14.20 14.30 13.90 21,900 55,200 0
19/06/2026
14.25
 953,700 14.20 14.40 14 52,700 84,200 0
18/06/2026
14.25
 1,231,000 13.90 14.25 13.60 51,100 103,000 0
17/06/2026
14
 363,900 14.15 14.20 13.90 16,400 43,200 0
16/06/2026
14.15
 495,400 14.30 14.40 13.85 9,700 54,700 0
15/06/2026
14.30
 772,600 14.70 14.75 13.90 44,500 108,000 0
12/06/2026
14.70
 1,286,400 14.75 15.05 14.60 6,600 123,200 0
11/06/2026
14.75
 1,408,800 14.45 14.75 14.35 35,400 64,900 0
10/06/2026
14.50
 1,188,200 14.20 14.50 14.20 77,900 53,500 0
09/06/2026
14.25
 1,076,000 14.20 14.50 14.10 59,900 56,000 0
08/06/2026
14.15
 742,300 14.10 14.20 13.45 19,600 94,800 0
05/06/2026
14.30
 652,900 14.30 14.40 14.15 36,900 6,200 0
04/06/2026
14.30
 371,800 14.05 14.30 13.90 15,700 31,600 0
03/06/2026
14.15
 604,000 14.25 14.30 13.95 37,500 8,900 0
02/06/2026
14.25
 728,800 14.45 14.50 13.90 900 86,600 0
01/06/2026
14.50
 526,500 14.70 14.75 14.40 30,800 44,400 0
29/05/2026
14.75
 606,100 14.80 14.90 14.60 0 5,400 0
28/05/2026
14.75
 909,900 14.90 15 14.65 18,900 8,600 0
27/05/2026
14.95
 1,735,500 15 15.10 14.75 199,600 23,800 0
26/05/2026
14.90
 1,936,000 15 15.10 14.60 16,700 102,300 0
25/05/2026
14.80
 1,943,600 14.70 15 14.10 0 52,800 0
22/05/2026
14.80
 876,400 15.10 15.10 14.50 10,500 200,700 0
21/05/2026
14.90
 1,655,000 15.10 15.30 14.50 151,100 101,200 0
20/05/2026
14.90
 1,013,800 14.80 15 14.55 66,100 46,800 0
19/05/2026
14.90
 2,824,500 14 14.95 14 240,200 95,600 0
18/05/2026
14
 1,698,300 14.40 14.45 13.75 9,500 166,000 0
15/05/2026
14.45
 1,027,600 14.30 14.50 14.25 17,400 50,500 0
14/05/2026
14.45
 1,359,200 14.25 14.50 14.25 99,400 26,300 0
13/05/2026
14.35
 1,162,700 14.30 14.60 14.25 95,700 61,100 0
12/05/2026
14.40
 1,491,400 14.05 14.50 13.95 158,700 52,800 0
11/05/2026
13.95
 1,374,700 14.40 14.40 13.80 17,200 115,200 0
08/05/2026
14.20
 1,975,700 14.50 14.70 13.90 153,500 125,226 0
07/05/2026
14.15
 2,871,800 13.35 14.15 13.25 161,600 76,661 0
06/05/2026
13.25
 874,900 13.10 13.25 13 0 20,600 0
05/05/2026
13.15
 1,037,500 12.95 13.35 12.95 4,700 27,200 0
04/05/2026
13
 865,300 13.10 13.25 12.90 11,100 60,400 0
29/04/2026
13.20
 1,250,500 12.70 13.20 12.60 106,000 42,000 0
28/04/2026
12.75
 789,700 12.70 12.80 12.50 10,500 43,300 0
24/04/2026
12.75
 871,200 12.60 12.80 12.55 41,500 8,900 0
23/04/2026
12.60
 895,000 12.75 12.80 12.50 0 90,400 0
22/04/2026
12.75
 1,102,500 12.85 12.90 12.60 0 137,500 0
21/04/2026
12.85
 2,739,900 12.65 13 12.65 140,900 57,500 0
20/04/2026
12.65
 853,200 12.60 12.80 12.60 39,100 20,900 0
17/04/2026
12.70
 1,142,200 12.40 12.70 12.30 132,400 4,200 0
16/04/2026
12.40
 791,900 12 12.45 12 37,800 33,000 0
15/04/2026
12.45
 901,300 12.35 12.50 12.25 20,500 5,100 0
14/04/2026
12.45
 890,300 12.40 12.50 12.20 25,000 33,300 0
13/04/2026
12.45
 838,500 12.40 12.55 12.25 16,000 29,600 0
10/04/2026
12.35
 571,100 12.30 12.45 12.20 0 45,500 0
09/04/2026
12.35
 847,800 12.40 12.60 12.20 200 56,600 0
08/04/2026
12.50
 833,600 12.20 12.60 12.20 24,100 64,500 0
07/04/2026
12.30
 414,000 12.20 12.40 12.10 135,200 2,900 0.6
06/04/2026
12.25
 205,800 12.20 12.30 12.05 4,200 31,700 -0.3
03/04/2026
12.20
 179,000 12.10 12.20 12 148,700 73,400 1.0
02/04/2026
12.10
 442,800 12.50 12.50 11.75 48,800 66,600 -0.2
01/04/2026
12.50
 339,400 12.90 12.90 12.50 10,700 64,600 -0.6
31/03/2026
12.90
 2,525,500 13.40 13.50 12.50 31,600 246,400 -2.8
30/03/2026
13.40
 1,437,900 13.20 13.40 13.05 86,000 100,700 -0.2
27/03/2026
13.40
 1,324,900 13.20 13.40 12.90 86,000 100,700 -0.2
26/03/2026
13.30
 1,443,300 13.40 13.45 12.90 122,500 72,600 0.6
25/03/2026
13.20
 1,151,200 13.10 13.25 12.70 45,800 60,200 -0.2
24/03/2026
13.15
 1,112,000 13.10 13.30 12.90 48,000 128,600 -1.1
23/03/2026
13.10
 1,283,500 13.50 13.50 12.85 48,000 128,600 -1.1
20/03/2026
13.55
 989,300 13.40 13.60 13.30 96,600 37,200 0.8
19/03/2026
13.60
 887,200 13.20 13.60 13.20 122,400 6,800 1.5
18/03/2026
13.50
 560,200 13.10 13.50 13.10 69,100 25,200 0.6
17/03/2026
13.10
 933,000 13.20 13.50 13.10 83,200 17,000 0.9
16/03/2026
13.20
 775,200 13.10 13.25 13 59,000 75,800 -0.2
13/03/2026
13.10
 1,520,500 13.30 13.30 12.95 59,000 75,800 -0.2
12/03/2026
13
 1,436,100 13.30 13.40 12.85 87,200 233,200 -1.9
11/03/2026
13.50
 1,269,000 13.40 13.80 13.15 113,700 53,500 0.8
10/03/2026
13.50
 1,824,400 13 13.50 12.90 163,200 64,300 1.2
09/03/2026
13.30
 880,700 13.40 13.40 12.60 163,200 64,300 1.2
06/03/2026
13.50
 891,400 13.50 13.70 13.35 2,500 154,500 -2.0

Chính sách bảo mật | Điều khoản sử dụng |