CTCP Giấy Hoàng Hà Hải Phòng (hhp)

13.20
0.45
(3.53%)
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
(2026-03-30) 		-0.65 -4.85% 20,483,800 -230,800 -2.6
12.10
13.40
13.20
2 tháng
(2026-03-02) 		-1.35 -9.57% 43,248,200 -67,900 -0.7
12.10
14.10
13.20
3 tháng
(2026-01-29) 		-0.65 -4.85% 62,020,100 -383,700 -4.8
12.10
15
13.20
6 tháng
(2025-10-31) 		1.55 13.84% 143,450,500 489,500 5.6
10.40
15
13.20
12 tháng
(2025-05-05) 		3.86 43.42% 169,452,400 616,400 6.8
8.53
15
13.20
24 tháng
(2024-05-09) 		3.54 38.44% 217,206,900 588,290 6.6
8.14
15
13.20
36 tháng
(2023-05-15) 		2 18.59% 343,503,100 718,790 8.0
8.14
15
13.20
60 tháng
(2021-05-25) 		2.92 29.70% 491,544,600 1,953,901 24.1
7.49
15
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/04/2026
12.75
 871,200 12.60 12.80 12.55 41,500 8,900 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
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

Chính sách bảo mật | Điều khoản sử dụng |