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)
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
05/03/2026
13.90
 1,237,200 13.80 14.35 13.45 43,700 157,100 -1.5
04/03/2026
13.90
 1,080,900 13.30 13.90 12.90 148,700 73,400 1.0
03/03/2026
13.30
 1,013,800 14.10 14.10 13.20 101,800 38,000 0.9
02/03/2026
14.10
 1,150,600 14.05 14.50 14.05 107,500 41,400 0.9
27/02/2026
14.65
 1,089,700 14.70 14.70 14.30 52,900 53,800 -0.0
26/02/2026
14.70
 1,084,000 14.80 15 14.40 43,900 49,500 -0.1
25/02/2026
14.90
 1,068,300 14.90 15 14.50 13,000 53,700 -0.6
24/02/2026
15
 1,544,300 14.80 15.20 14.80 208,600 31,400 2.7
23/02/2026
14.90
 748,500 15 15 14.60 77,200 79,900 -0.0
13/02/2026
14.90
 1,494,900 14.10 14.90 14 57,800 111,700 -0.8
12/02/2026
14.40
 2,151,800 13.70 14.65 13.45 71,300 259,400 -2.7
11/02/2026
13.70
 1,171,200 13.20 13.80 13.10 115,900 49,700 0.9
10/02/2026
13.30
 443,400 13.50 13.50 13.05 3,400 22,500 -0.3
09/02/2026
13.20
 493,700 13.10 13.20 13 3,000 96,100 -1.2
06/02/2026
13.10
 719,000 13.30 13.30 12.90 3,000 96,100 -1.2
05/02/2026
13.35
 969,100 13.30 13.45 13.10 44,700 33,900 0.1
04/02/2026
13.30
 488,300 13.40 13.45 12.90 48,800 66,600 -0.2
03/02/2026
13.40
 1,440,400 12.90 13.40 12.80 107,500 41,400 0.9
02/02/2026
12.90
 535,400 12.90 13.05 12.70 47,800 37,400 0.1
30/01/2026
12.95
 1,137,300 13.40 13.50 12.60 107,600 193,900 -1.1
29/01/2026
13.40
 2,192,600 13 13.40 12.90 36,700 81,900 -0.6
28/01/2026
13.05
 843,600 13 13.20 12.90 31,900 42,900 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |