CTCP Giấy Hoàng Hà Hải Phòng (hhp)

9.09
0
(0%)
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
(2024-10-09) 		-0.21 -2.26% 3,291,000 -18,800 -0.2
9.09
9.30
9.09
2 tháng
(2024-09-09) 		-0.49 -5.11% 6,481,100 -17,400 -0.2
9.09
9.58
9.09
3 tháng
(2024-08-12) 		-0.18 -1.94% 10,811,000 -42,300 -0.4
9.09
9.97
9.09
6 tháng
(2024-05-13) 		-0.19 -2.05% 29,478,100 -29,261 -0.2
8.92
10.35
9.09
12 tháng
(2023-11-14) 		-0.77 -7.80% 59,342,500 -113,661 -1.1
8.92
10.90
9.09
24 tháng
(2022-11-21) 		1.11 13.92% 194,168,400 895,195 11.6
7.49
12.11
9.09
36 tháng
(2021-11-24) 		-3.87 -29.86% 230,197,500 1,316,050 16.9
7.49
12.96
9.09
60 tháng
(2019-12-05) 		-0.60 -6.15% 386,349,701 1,348,550 17.7
7.49
15.44
9.09
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/04/2021
14.50
 300,900 14.99 14.99 14.50 2,400 3,300 -0.0
02/04/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 200/13 (Volume + 6.50%, Ratio=0.07)
02/04/2021
14.99
 400,600 14.90 14.99 14.06 0 3,500 -0.1
01/04/2021
14.90
 412,500 15.15 15.15 14.49 0 7,400 -0.1
31/03/2021
15.15
 664,100 15.44 16.02 14.57 6,800 1,300 0.1
30/03/2021
15.44
 1,002,400 14.86 15.89 14.98 22,900 2,400 0.4
29/03/2021
14.86
 646,400 14.16 14.94 14.16 27,600 900 0.5
26/03/2021
14.16
 257,200 14.32 14.61 14.03 7,600 2,000 0.1
25/03/2021
14.32
 204,000 14.32 14.36 13.91 0 6,400 -0.1
24/03/2021
14.32
 208,800 14.78 14.78 14.24 500 25,300 -0.4
23/03/2021
14.78
 422,500 14.94 15.32 14.78 0 14,000 -0.3
22/03/2021
14.94
 421,900 15.03 15.27 14.94 7,200 4,300 0.1
19/03/2021
15.03
 849,800 14.57 15.36 14.57 8,000 0 0.1
18/03/2021
14.57
 201,700 14.53 14.69 14.49 8,100 0 0.1
17/03/2021
14.53
 389,500 14.36 14.78 14.20 8,400 5,600 0.0
16/03/2021
14.36
 249,000 14.78 14.78 14.24 2,800 7,500 -0.1
15/03/2021
14.78
 282,500 14.86 15.32 14.74 0 1,200 -0.0
12/03/2021
14.86
 634,800 14.49 15.27 14.49 11,600 0 0.2
11/03/2021
14.49
 696,800 13.58 14.49 13.66 30,500 0 0.5
10/03/2021
13.58
 295,100 13.29 13.58 13.25 22,100 0 0.4
09/03/2021
13.29
 336,700 13.49 13.49 13.16 5,800 0 0.1
08/03/2021
13.49
 443,600 13.20 13.49 12.79 6,500 0 0.1
05/03/2021
13.20
 434,100 13.16 13.29 13.04 0 0 0
04/03/2021
13.16
 527,300 12.79 13.41 12.83 0 0 0
03/03/2021
12.79
 491,400 11.76 12.79 12.75 0 0 0
02/03/2021
11.76
 0 11.76 11.76 11.76 0 0 0
01/03/2021
11.76
 0 11.76 11.76 11.76 0 0 0
26/02/2021
11.76
 0 11.76 11.76 11.76 0 0 0
25/02/2021
11.76
 0 11.76 11.76 11.76 0 0 0
24/02/2021
11.76
 0 11.76 11.76 11.76 0 0 0
23/02/2021
11.76
 0 11.76 11.76 11.76 0 0 0
22/02/2021
11.76
 0 11.76 11.76 11.76 0 0 0
19/02/2021
11.76
 0 11.76 11.76 11.76 0 0 0
18/02/2021
11.76
 984,900 11.76 11.76 11.42 0 0 0
17/02/2021
11.76
 708,761 11.09 12.00 11.09 0 0 0
09/02/2021
11.09
 218,750 10.84 11.09 10.84 0 0 0
08/02/2021
10.84
 71,300 10.93 11.26 10.84 0 0 0
05/02/2021
10.93
 132,300 10.43 10.93 10.43 0 0 0
04/02/2021
10.43
 135,315 10.18 10.43 10.18 0 0 0
03/02/2021
10.18
 73,310 10.10 10.27 10.10 0 0 0
02/02/2021
10.10
 41,800 10.10 10.18 9.93 0 0 0
01/02/2021
10.10
 375,400 10.02 10.43 10.02 0 0 0
29/01/2021
10.02
 50,300 10.10 10.10 9.93 0 0 0
28/01/2021
10.10
 544,200 10.43 10.43 9.44 0 0 0
27/01/2021
10.43
 320,400 10.60 10.68 10.43 0 0 0
26/01/2021
10.60
 253,500 10.68 10.68 10.43 0 0 0
25/01/2021
10.68
 40,100 10.68 10.76 10.60 0 0 0
22/01/2021
10.68
 40,600 10.68 10.68 10.51 0 0 0
21/01/2021
10.68
 72,400 10.43 10.84 10.35 0 0 0
20/01/2021
10.43
 170,100 10.60 10.76 10.27 0 0 0
19/01/2021
10.60
 459,200 10.93 11.09 10.27 0 0 0
18/01/2021
10.93
 371,200 11.26 11.42 10.93 0 0 0
15/01/2021
11.26
 205,910 11.09 11.34 11.09 0 0 0
14/01/2021
11.09
 176,200 11.26 11.26 10.93 0 0 0
13/01/2021
11.26
 449,710 11.34 11.42 10.93 0 0 0
12/01/2021
11.34
 339,600 11.42 11.59 11.18 0 0 0
11/01/2021
11.42
 227,800 11.67 11.76 11.26 0 0 0
08/01/2021
11.67
 583,630 11.42 11.76 11.42 5,000 0 0.1
07/01/2021
11.42
 189,550 11.34 11.51 11.18 0 0 0
06/01/2021
11.34
 436,700 11.51 11.51 11.09 0 0 0
05/01/2021
11.51
 294,200 11.59 11.84 11.26 0 0 0
04/01/2021
11.59
 312,100 11.51 11.92 11.34 0 0 0
31/12/2020
11.51
 419,500 10.76 11.84 10.51 0 0 0
30/12/2020
10.76
 87,160 11.09 11.09 10.68 0 0 0
29/12/2020
11.09
 97,950 11.09 11.18 10.93 0 0 0
28/12/2020
11.09
 143,486 10.60 11.42 10.60 0 0 0
25/12/2020
10.60
 279,812 10.10 10.60 10.10 0 0 0
24/12/2020
10.10
 452,400 10.02 10.27 9.85 0 0 0
23/12/2020
10.02
 209,160 10.18 10.35 9.93 0 0 0
22/12/2020
10.18
 283,910 10.35 10.43 10.10 0 0 0
21/12/2020
10.35
 327,400 10.43 10.60 10.27 0 0 0
18/12/2020
10.43
 338,550 10.35 10.51 10.27 0 0 0
17/12/2020
10.35
 309,000 10.51 10.51 10.35 0 0 0
16/12/2020
10.51
 363,901 10.43 10.68 10.35 0 0 0
15/12/2020
10.43
 310,100 10.51 10.68 10.43 0 0 0
14/12/2020
10.51
 232,320 10.68 10.84 10.43 0 0 0
11/12/2020
10.68
 305,200 10.76 10.84 10.60 0 0 0
10/12/2020
10.76
 259,700 11.01 11.01 10.60 0 0 0
09/12/2020
11.01
 304,470 11.01 11.18 10.76 0 0 0
08/12/2020
11.01
 275,100 11.01 11.26 10.60 0 0 0
07/12/2020
11.01
 242,040 11.01 11.01 10.76 0 0 0
04/12/2020
11.01
 271,800 11.18 11.34 11.01 0 0 0
03/12/2020
11.18
 276,610 11.01 11.67 11.01 0 0 0
02/12/2020
11.01
 485,190 10.60 11.42 10.60 0 0 0
01/12/2020
10.60
 175,210 10.60 10.60 10.51 0 0 0
30/11/2020
10.60
 305,900 10.60 10.60 10.51 0 0 0
27/11/2020
10.60
 232,208 10.51 10.60 10.43 0 0 0
26/11/2020
10.51
 228,012 10.60 10.68 10.35 0 0 0
25/11/2020
10.60
 340,300 10.27 10.76 10.18 0 0 0
24/11/2020
10.27
 300,000 10.18 10.43 10.18 0 0 0
23/11/2020
10.18
 251,516 10.27 10.27 10.02 0 0 0
20/11/2020
10.27
 443,837 10.27 10.35 10.18 0 0 0
19/11/2020
10.27
 179,800 10.18 10.35 10.18 0 0 0
18/11/2020
10.18
 348,600 10.43 10.51 10.10 0 0 0
17/11/2020
10.43
 195,110 10.68 10.68 10.35 0 0 0
16/11/2020
10.68
 216,400 10.68 10.68 10.51 0 0 0
13/11/2020
10.68
 202,300 10.43 10.68 10.43 0 0 0
12/11/2020
10.43
 244,320 10.35 10.51 10.35 0 0 0
11/11/2020
10.35
 144,000 10.27 10.35 10.18 0 0 0
10/11/2020
10.27
 155,029 10.18 10.43 10.18 0 0 0
09/11/2020
10.18
 155,730 10.27 10.27 10.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |