CTCP Giấy Hoàng Hà Hải Phòng (hhp)

9.35
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
(2024-08-20) 		-0.15 -1.58% 4,531,500 -200 -0.0
9.35
9.97
9.35
2 tháng
(2024-07-22) 		-0.45 -4.59% 9,526,200 -41,300 -0.4
9.17
10.15
9.35
3 tháng
(2024-06-21) 		0.05 0.54% 16,111,300 67,234 0.6
8.92
10.35
9.35
6 tháng
(2024-03-25) 		-1.15 -10.95% 31,043,400 -97,161 -1.0
8.92
10.65
9.35
12 tháng
(2023-09-25) 		-0.56 -5.61% 67,766,300 -107,961 -1.3
8.92
10.90
9.35
24 tháng
(2022-09-30) 		1.24 15.27% 191,902,200 923,695 11.8
7.49
12.11
9.35
36 tháng
(2021-10-05) 		-3.08 -24.79% 249,156,900 1,325,850 16.7
7.49
13.89
9.35
60 tháng
(2019-10-16) 		-0.34 -3.47% 384,454,414 1,383,750 18.1
7.49
15.44
9.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2020
8.86
 185,250 8.86 8.86 8.78 0 0 0
16/09/2020
8.86
 227,500 8.86 8.94 8.86 0 0 0
15/09/2020
8.86
 170,920 8.94 8.94 8.86 0 0 0
14/09/2020
8.94
 199,083 9.11 9.11 8.94 0 0 0
11/09/2020
9.11
 114,400 9.11 9.11 9.02 0 0 0
10/09/2020
9.11
 136,010 8.86 9.11 8.86 0 0 0
09/09/2020
8.86
 3,300 8.86 8.94 8.78 0 0 0
08/09/2020
8.86
 211,100 9.02 9.11 8.69 0 0 0
07/09/2020
9.02
 68,900 8.94 9.11 8.94 0 0 0
04/09/2020
8.94
 109,890 9.02 9.02 8.94 0 1,000 -0.0
03/09/2020
9.02
 44,310 9.02 9.11 9.02 0 0 0
01/09/2020
9.02
 74,600 9.11 9.11 9.02 0 0 0
31/08/2020
9.11
 46,100 9.19 9.27 9.02 0 0 0
28/08/2020
9.19
 302,010 9.02 9.19 9.02 0 0 0
27/08/2020
9.02
 253,500 9.11 9.11 9.02 0 0 0
26/08/2020
9.11
 19,100 9.27 9.27 9.02 0 0 0
25/08/2020
9.27
 15,401 9.44 9.44 9.19 0 0 0
24/08/2020
9.44
 196,500 9.35 9.60 9.35 2,500 0 0.0
21/08/2020
9.35
 495,600 9.27 9.35 9.19 0 0 0
20/08/2020
9.27
 339,100 9.19 9.35 9.19 0 1,800 -0.0
19/08/2020
9.19
 11,700 9.19 9.27 9.11 0 0 0
18/08/2020
9.19
 28,310 9.02 9.19 8.94 0 0 0
17/08/2020
9.02
 25,000 9.02 9.11 8.94 0 0 0
14/08/2020
9.02
 181,000 9.02 9.11 8.94 0 0 0
13/08/2020
9.02
 170,200 9.11 9.19 9.02 0 0 0
12/08/2020
9.11
 156,300 9.19 9.19 9.02 0 0 0
11/08/2020
9.19
 233,400 9.11 9.27 9.02 0 0 0
10/08/2020
9.11
 279,200 9.02 9.11 9.02 0 0 0
07/08/2020
9.02
 190,200 8.94 9.02 8.86 0 0 0
06/08/2020
8.94
 142,100 8.94 8.94 8.86 0 0 0
05/08/2020
8.94
 152,600 9.02 9.11 8.86 0 0 0
04/08/2020
9.02
 223,900 8.94 9.11 8.94 0 0 0
03/08/2020
8.94
 260,400 8.78 9.02 8.78 0 0 0
31/07/2020
8.78
 222,955 8.69 8.78 8.69 0 0 0
30/07/2020
8.69
 232,500 8.53 8.69 8.36 0 0 0
29/07/2020
8.53
 167,500 8.53 8.61 8.28 0 0 0
28/07/2020
8.53
 208,600 8.28 8.53 8.28 0 2,000 -0.0
27/07/2020
8.28
 186,456 8.94 8.94 8.11 0 0 0
24/07/2020
8.94
 228,500 9.35 9.44 8.86 0 0 0
23/07/2020
9.35
 187,800 9.19 9.35 9.11 0 0 0
22/07/2020
9.19
 166,100 9.35 9.44 9.11 0 0 0
21/07/2020
9.35
 121,910 9.44 9.52 9.27 0 0 0
20/07/2020
9.44
 147,864 9.60 9.69 9.35 0 0 0
17/07/2020
9.60
 207,801 9.77 9.77 9.44 0 0 0
16/07/2020
9.77
 250,500 9.60 9.77 9.44 0 0 0
15/07/2020
9.60
 544,300 9.27 9.60 9.27 2,000 0 0.0
14/07/2020
9.27
 273,610 9.11 9.27 8.94 0 0 0
13/07/2020
9.11
 203,744 9.02 9.11 8.94 0 0 0
10/07/2020
9.02
 138,800 9.02 9.02 8.94 0 0 0
09/07/2020
9.02
 210,656 9.02 9.11 8.94 0 0 0
08/07/2020
9.02
 127,100 9.02 9.02 8.94 0 0 0
07/07/2020
9.02
 161,800 9.11 9.11 9.02 0 0 0
06/07/2020
9.11
 249,300 9.02 9.11 9.02 0 0 0
03/07/2020
9.02
 211,000 9.02 9.11 8.94 0 0 0
02/07/2020
9.02
 157,060 9.11 9.11 9.02 0 0 0
01/07/2020
9.11
 258,410 9.02 9.11 9.02 1,000 0 0.0
30/06/2020
9.02
 177,610 9.02 9.11 8.94 1,000 0 0.0
29/06/2020
9.02
 179,050 9.19 9.19 8.86 0 0 0
26/06/2020
9.19
 205,900 9.11 9.19 9.11 0 0 0
25/06/2020
9.11
 155,600 9.19 9.19 9.02 0 0 0
24/06/2020
9.19
 236,635 9.19 9.27 9.11 0 0 0
23/06/2020
9.19
 265,900 9.19 9.27 9.11 0 0 0
22/06/2020
9.19
 269,100 9.11 9.19 9.02 1,000 0 0.0
19/06/2020
9.11
 174,520 9.19 9.19 8.86 0 0 0
18/06/2020
9.19
 207,700 9.27 9.27 9.11 0 0 0
17/06/2020
9.27
 201,600 9.35 9.35 9.19 0 100 -0.0
16/06/2020
9.35
 320,720 9.11 9.44 9.11 0 100 -0.0
15/06/2020
9.11
 197,600 9.19 9.27 8.94 0 0 0
12/06/2020
9.19
 450,700 9.35 9.35 8.94 0 0 0
11/06/2020
9.35
 610,909 9.27 9.44 9.19 0 8,000 -0.1
10/06/2020
9.27
 593,600 9.44 9.44 9.19 0 0 0
09/06/2020
9.44
 332,300 9.35 9.44 9.27 0 0 0
08/06/2020
9.35
 287,400 9.11 9.52 9.11 0 0 0
05/06/2020
9.11
 429,517 9.19 9.19 8.78 0 0 0
04/06/2020
9.19
 205,800 9.69 9.77 9.11 0 0 0
03/06/2020
9.69
 219,810 9.77 9.77 9.60 0 0 0
02/06/2020
9.77
 204,900 9.85 9.93 9.69 1,000 0 0.0
01/06/2020
9.85
 344,900 9.69 9.93 9.69 0 0 0
29/05/2020
9.69
 144,700 9.77 9.85 9.60 0 0 0
28/05/2020
9.77
 169,000 10.10 10.10 9.69 0 0 0
27/05/2020
10.10
 108,000 10.35 10.35 10.10 0 0 0
26/05/2020
10.35
 310,300 10.18 10.35 10.10 0 6,000 -0.1
25/05/2020
10.18
 369,842 9.69 10.18 9.69 0 0 0
22/05/2020
9.69
 186,100 9.77 9.93 9.52 0 0 0
21/05/2020
9.77
 167,400 10.35 10.35 9.77 0 0 0
20/05/2020
10.35
 121,300 10.60 10.60 10.27 0 0 0
19/05/2020
10.60
 111,300 10.68 10.76 10.51 0 0 0
18/05/2020
10.68
 193,800 10.60 10.76 10.51 0 0 0
15/05/2020
10.60
 174,350 10.60 10.68 9.85 0 0 0
14/05/2020
10.60
 165,617 10.68 10.68 10.51 0 0 0
13/05/2020
10.68
 164,675 10.84 10.84 10.60 0 0 0
12/05/2020
10.84
 156,500 10.93 10.93 10.76 0 0 0
11/05/2020
10.93
 131,500 11.01 11.01 10.84 0 0 0
08/05/2020
11.01
 123,400 10.93 11.01 10.84 0 0 0
07/05/2020
10.93
 115,000 11.01 11.01 10.93 500 0 0.0
06/05/2020
11.01
 110,700 11.09 11.09 11.01 0 0 0
05/05/2020
11.09
 101,200 11.18 11.18 11.01 0 0 0
04/05/2020
11.18
 79,700 11.18 11.18 11.09 0 0 0
29/04/2020
11.18
 73,000 11.26 11.26 11.09 0 0 0
28/04/2020
11.26
 119,765 11.09 11.26 11.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |