CTCP Giấy Hoàng Hà Hải Phòng (hhp)

9.37
-0.03
(-0.32%)
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
(2024-05-20) 		0.22 2.40% 6,278,500 -5,895 -0.1
9.02
9.40
9.40
2 tháng
(2024-04-19) 		-0.16 -1.67% 10,365,400 -72,195 -0.7
9.02
9.56
9.40
3 tháng
(2024-03-19) 		-0.90 -8.74% 15,430,600 -141,095 -1.4
9.02
10.65
9.40
6 tháng
(2023-12-20) 		-0.27 -2.81% 31,382,000 -120,895 -1.1
9.02
10.90
9.40
12 tháng
(2023-06-23) 		-0.93 -8.99% 98,804,800 184,605 2.3
8.92
11.55
9.40
24 tháng
(2022-06-28) 		0.67 7.69% 179,576,000 852,216 11.0
7.49
12.11
9.40
36 tháng
(2021-07-05) 		-0.08 -0.82% 268,970,100 1,504,516 19.1
7.49
13.89
9.40
60 tháng
(2019-07-15) 		-0.53 -5.38% 378,738,448 1,369,416 18.0
7.49
15.44
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2024
9.37
-0.03
 231,400 9.33 9.40 9.33 0 2,700 -0.0
17/06/2024
9.40
0.14
 239,200 9.28 9.40 9.22 0 2,000 -0.0
14/06/2024
9.26
-0.06
 248,300 9.32 9.35 9.26 1,800 0 0.0
13/06/2024
9.32
0.08
 276,200 9.20 9.32 9.20 0 0 0
12/06/2024
9.24
0.02
 265,700 9.20 9.28 9.12 400 21,795 -0.2
11/06/2024
9.22
-0.08
 210,700 9.25 9.34 9.17 700 4,700 -0.0
10/06/2024
9.30
0
 224,300 9.30 9.35 9.20 100 1,000 -0.0
07/06/2024
9.30
0.04
 185,400 9.37 9.37 9.26 1,000 10,100 -0.1
06/06/2024
9.26
-0.07
 329,600 9.30 9.41 9.20 100 0 0.0
05/06/2024
9.33
0
 232,300 9.39 9.39 9.27 100 2,500 -0.0
04/06/2024
9.33
0.25
 408,500 9.08 9.38 9.08 20,700 0 0.2
03/06/2024
9.08
0.06
 215,100 9.05 9.13 9.02 500 0 0.0
31/05/2024
9.02
-0.03
 216,600 9.08 9.08 9.01 0 0 0
30/05/2024
9.05
0
 351,500 9.04 9.05 8.90 1,200 2,000 -0.0
29/05/2024
9.05
0
 282,800 9.01 9.09 9.01 0 1,000 -0.0
28/05/2024
9.05
0
 265,000 9.14 9.14 9 700 0 0.0
27/05/2024
9.05
-0.10
 318,000 9.17 9.18 9.04 1,600 500 0.0
24/05/2024
9.15
0.05
 438,900 9.10 9.28 9.02 6,000 800 0.0
23/05/2024
9.10
0
 244,100 9.14 9.14 9.08 200 600 -0.0
22/05/2024
9.10
-0.07
 534,200 9.18 9.18 9.04 1,500 0 0.0
21/05/2024
9.17
-0.01
 341,000 9.19 9.30 9.13 1,200 0 0.0
20/05/2024
9.18
-0.06
 451,100 9.44 9.44 9.18 2,700 0 0.0
17/05/2024
9.24
0
 268,900 9.23 9.28 9.20 300 56,600 -0.5
16/05/2024
9.24
-0.06
 234,600 9.32 9.33 9.10 100 100 0
15/05/2024
9.30
0.04
 256,500 9.39 9.39 9.25 0 300 -0.0
14/05/2024
9.26
-0.02
 199,800 9.35 9.40 9.26 0 0 0
13/05/2024
9.28
0.03
 189,700 9.31 9.35 9.28 6,200 0 0.1
10/05/2024
9.25
0.04
 178,200 9.22 9.28 9.20 800 0 0.0
09/05/2024
9.21
-0.09
 279,800 9.32 9.32 9.21 0 7,500 -0.1
08/05/2024
9.30
0.03
 281,500 9.14 9.35 9.14 300 0 0.0
07/05/2024
9.27
-0.12
 288,100 9.30 9.35 9.20 18,500 0 0.2
06/05/2024
9.39
0.14
 380,400 9.40 9.40 9.11 8,200 9,800 -0.0
03/05/2024
9.25
-0.05
 221,900 9.40 9.45 9.25 600 8,500 -0.1
02/05/2024
9.30
0.05
 183,100 9.30 9.60 9.25 3,100 5,900 -0.0
26/04/2024
9.25
-0.05
 66,900 9.49 9.49 9.25 0 500 -0.0
25/04/2024
9.30
-0.19
 164,600 9.30 9.50 9.30 600 100 0.0
24/04/2024
9.49
0.19
 199,800 9.59 9.59 9.30 600 700 -0.0
23/04/2024
9.30
-0.23
 134,200 9.60 9.60 9.28 1,400 5,900 -0.0
22/04/2024
9.53
-0.03
 196,600 9.65 9.68 9.50 200 5,500 -0.1
19/04/2024
9.56
-0.14
 362,300 9.10 9.70 9.10 2,000 7,800 -0.1
17/04/2024
9.70
-0.10
 58,100 9.60 9.90 9.60 700 7,000 -0.1
16/04/2024
9.80
0.30
 482,500 9.49 9.89 9.49 28,700 13,500 0.1
15/04/2024
9.50
-0.60
 360,400 10.15 10.30 9.50 0 13,200 -0.1
12/04/2024
10.10
-0.05
 163,900 10.45 10.45 10.10 0 100 -0.0
11/04/2024
10.15
-0.10
 247,900 10.25 10.30 9.90 9,800 8,700 0.0
10/04/2024
10.25
0
 152,200 10.40 10.40 10.25 0 5,100 -0.1
09/04/2024
10.25
0.05
 170,800 10.25 10.25 10.20 0 3,800 -0.0
08/04/2024
10.20
-0.05
 275,900 10.20 10.40 10.20 0 15,300 -0.2
05/04/2024
10.25
-0.05
 61,900 10.35 10.35 10.25 300 6,700 -0.1
04/04/2024
10.30
-0.10
 168,100 10.30 10.40 10.20 0 4,800 -0.0
03/04/2024
10.40
-0.25
 159,200 10.70 10.70 10.40 3,400 0 0.0
02/04/2024
10.65
0.25
 151,100 10.40 10.65 10.35 200 12,000 -0.1
01/04/2024
10.40
-0.10
 190,500 10.20 10.45 10.20 4,000 19,800 -0.2
29/03/2024
10.50
0
 218,500 10.50 10.50 10.40 0 8,300 -0.1
28/03/2024
10.50
-0.05
 197,200 10.55 10.65 10.50 0 16,300 -0.2
27/03/2024
10.55
0.05
 254,300 10.50 10.75 10.50 7,300 3,400 0.0
26/03/2024
10.50
0
 240,500 10.45 10.60 10.40 3,700 5,900 -0.0
25/03/2024
10.50
-0.10
 317,500 10.60 10.60 10.40 2,800 0 0.0
22/03/2024
10.60
0.05
 398,200 10.55 10.70 10.50 600 6,800 -0.1
21/03/2024
10.55
0
 310,000 10.55 10.65 10.50 18,200 0 0.2
20/03/2024
10.55
0.25
 276,000 10.30 10.60 10.30 6,200 1,900 0.0
19/03/2024
10.30
-0.10
 210,500 10.40 10.45 10.30 0 2,200 -0.0
18/03/2024
10.40
-0.30
 585,300 10.70 10.70 10.30 1,000 14,200 -0.1
15/03/2024
10.70
-0.20
 277,100 10.90 10.95 10.65 0 14,400 -0.2
14/03/2024
10.90
0.15
 578,300 10.75 11.20 10.65 40,100 16,600 0.3
13/03/2024
10.75
0.45
 741,400 10.30 10.95 10.20 13,100 0 0.1
12/03/2024
10.30
0.10
 273,700 10.20 10.30 10.15 4,300 0 0.0
11/03/2024
10.20
0.05
 342,700 10.15 10.30 10.05 13,600 100 0.1
08/03/2024
10.15
-0.20
 340,700 10.35 10.35 10.15 1,900 500 0.0
07/03/2024
10.35
0
 270,100 10.35 10.45 10.25 0 3,200 -0.0
06/03/2024
10.35
-0.15
 264,300 10.50 10.50 10.30 500 15,300 -0.2
05/03/2024
10.50
-0.15
 264,900 10.65 10.75 10.45 0 10,700 -0.1
04/03/2024
10.65
0.25
 416,100 10.40 10.70 10.30 15,300 0 0.2
01/03/2024
10.40
0.05
 370,900 10.35 10.45 10.25 5,200 0 0.1
29/02/2024
10.35
0
 290,000 10.35 10.50 10.25 0 0 0
28/02/2024
10.35
-0.25
 264,800 10.60 10.60 10.30 3,900 0 0.0
27/02/2024
10.60
0.30
 253,700 10.30 10.60 10.30 15,100 0 0.2
26/02/2024
10.30
0.05
 243,600 10.25 10.40 10.05 21,600 0 0.2
23/02/2024
10.25
-0.30
 401,300 10.55 10.55 10.20 11,500 4,400 0.1
22/02/2024
10.55
-0.05
 216,100 10.60 10.65 10.50 0 0 0
21/02/2024
10.60
-0.05
 311,400 10.65 10.70 10.45 4,900 0 0.1
20/02/2024
10.65
-0.10
 306,300 10.75 10.75 10.50 2,000 0 0.0
19/02/2024
10.75
-0.10
 345,400 10.85 10.85 10.60 0 4,600 -0.0
16/02/2024
10.85
0.05
 239,500 10.80 10.90 10.65 0 4,300 -0.0
15/02/2024
10.80
0.40
 330,500 10.40 10.95 10.35 17,200 0 0.2
07/02/2024
10.40
0.15
 247,100 10.25 10.40 10.15 0 4,400 -0.0
06/02/2024
10.25
0.10
 212,200 10.15 10.45 10.15 400 4,300 -0.0
05/02/2024
10.15
0.15
 244,600 10 10.20 9.95 100 2,400 -0.0
02/02/2024
10
-0.20
 217,400 10.20 10.20 10 0 11,300 -0.1
01/02/2024
10.20
0.40
 411,300 9.80 10.25 9.80 1,400 3,500 -0.0
31/01/2024
9.80
-0.20
 274,100 10 10.10 9.35 0 9,200 -0.1
30/01/2024
10
0.39
 551,900 9.61 10.20 9.61 13,700 200 0.1
29/01/2024
9.61
0.03
 216,600 9.58 9.70 9.52 0 7,400 -0.1
26/01/2024
9.58
0.02
 179,200 9.56 9.65 9.52 0 7,300 -0.1
25/01/2024
9.56
-0.04
 177,500 9.60 9.60 9.52 600 3,300 -0.0
24/01/2024
9.60
-0.09
 151,200 9.69 9.70 9.55 0 1,700 -0.0
23/01/2024
9.69
0.05
 139,500 9.64 9.77 9.63 0 11,900 -0.1
22/01/2024
9.64
-0.15
 164,200 9.79 9.80 9.61 0 8,600 -0.1
19/01/2024
9.79
0.01
 142,400 9.78 9.89 9.78 0 800 -0.0
18/01/2024
9.78
-0.16
 135,500 9.94 9.95 9.65 900 5,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |