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)
17/01/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/65 (Volume + 6.50%, Ratio=0.07)
17/01/2024
9.94
0.41
 279,200 9.53 10 9.53 1,600 3,000 -0.0
16/01/2024
9.53
-0.09
 225,800 9.62 9.67 9.44 0 4,700 -0.0
15/01/2024
9.62
0.09
 220,800 9.53 9.67 9.53 0 3,700 -0.0
12/01/2024
9.53
-0.09
 231,700 9.62 9.72 9.44 0 3,700 -0.0
11/01/2024
9.62
-0.05
 169,000 9.67 9.77 9.62 0 0 0
10/01/2024
9.67
-0.14
 317,000 9.81 9.81 9.44 0 3,600 -0.0
09/01/2024
9.81
-0.09
 212,300 9.91 9.95 9.77 0 0 0
08/01/2024
9.91
0.09
 227,800 9.81 9.91 9.81 1,100 0 0.0
05/01/2024
9.81
-0.05
 229,500 9.86 9.95 9.81 0 0 0
04/01/2024
9.86
-0.05
 273,100 9.91 9.95 9.81 3,400 0 0.0
03/01/2024
9.91
0.05
 165,100 9.86 9.91 9.77 800 0 0.0
02/01/2024
9.86
0.09
 179,700 9.77 10 9.72 1,200 0 0.0
29/12/2023
9.77
-0.05
 169,800 9.81 9.86 9.72 3,900 0 0.0
28/12/2023
9.81
-0.09
 199,600 9.91 9.91 9.77 3,100 0 0.0
27/12/2023
9.91
0
 258,400 9.91 9.91 9.77 1,200 0 0.0
26/12/2023
9.91
-0.19
 220,900 10.09 10.23 9.86 5,700 0 0.1
25/12/2023
10.09
0.19
 202,400 9.91 10.14 10 3,200 0 0.0
22/12/2023
9.91
0.23
 435,600 9.67 10.14 9.77 1,600 2,800 -0.0
21/12/2023
9.67
0
 165,800 9.67 9.77 9.58 0 0 0
20/12/2023
9.67
0
 175,100 9.67 9.72 9.58 0 3,600 -0.0
19/12/2023
9.67
-0.05
 143,500 9.72 9.72 9.53 0 4,100 -0.0
18/12/2023
9.72
-0.05
 221,200 9.77 9.77 9.58 0 6,000 -0.1
15/12/2023
9.77
0
 159,700 9.77 9.95 9.67 0 9,600 -0.1
14/12/2023
9.77
-0.09
 242,300 9.86 9.91 9.67 0 0 0
13/12/2023
9.86
-0.09
 205,500 9.95 10 9.77 600 6,400 -0.1
12/12/2023
9.95
0.05
 170,500 9.91 10 9.91 0 0 0
11/12/2023
9.91
0
 180,400 9.91 9.95 9.77 0 0 0
08/12/2023
9.91
0.23
 232,500 9.67 10.05 9.77 0 2,000 -0.0
07/12/2023
9.67
-0.28
 241,900 9.95 10.14 9.58 600 300 0.0
06/12/2023
9.95
0.14
 799,900 9.81 9.95 9.77 0 3,200 -0.0
05/12/2023
9.81
-0.05
 171,800 9.86 9.86 9.72 0 0 0
04/12/2023
9.86
0.14
 304,400 9.72 9.86 9.58 2,400 3,500 -0.0
01/12/2023
9.72
0.05
 118,600 9.67 9.86 9.58 0 600 -0.0
30/11/2023
9.67
0
 144,100 9.67 9.67 9.53 0 4,300 -0.0
29/11/2023
9.67
0
 163,100 9.67 9.86 9.58 0 100 -0.0
28/11/2023
9.67
0.23
 156,000 9.44 9.67 9.31 600 1,600 -0.0
27/11/2023
9.44
-0.09
 198,900 9.53 9.62 9.31 0 3,700 -0.0
24/11/2023
9.53
0.09
 255,000 9.44 9.58 9.38 1,700 4,800 -0.0
23/11/2023
9.44
-0.33
 281,000 9.77 9.81 9.44 4,300 0 0.0
22/11/2023
9.77
0
 205,100 9.77 9.91 9.72 2,200 0 0.0
21/11/2023
9.77
0
 213,000 9.77 10.05 9.77 800 0 0.0
20/11/2023
9.77
-0.09
 169,200 9.86 9.86 9.67 6,500 0 0.1
17/11/2023
9.86
-0.05
 273,700 9.91 10.09 9.67 800 0 0.0
16/11/2023
9.91
0.05
 198,900 9.86 9.95 9.86 0 0 0
15/11/2023
9.86
0
 364,900 9.86 10.05 9.86 9,900 0 0.1
14/11/2023
9.86
0.09
 95,300 9.77 10.09 9.77 0 0 0
13/11/2023
9.77
-0.19
 245,200 9.95 9.95 9.72 0 1,600 -0.0
10/11/2023
9.95
0.09
 248,300 9.86 10.23 9.77 1,100 0 0.0
09/11/2023
9.86
-0.19
 133,600 10.05 10.23 9.86 1,400 600 0.0
08/11/2023
10.05
0.66
 1,271,000 9.39 10.05 9.39 800 2,400 -0.0
07/11/2023
9.39
-0.19
 207,800 9.58 9.58 9.39 4,900 0 0.0
06/11/2023
9.58
0.09
 595,200 9.48 9.58 9.39 0 0 0
03/11/2023
9.48
0.09
 223,600 9.39 9.53 9.34 0 13,300 -0.1
02/11/2023
9.39
0.28
 1,621,700 9.11 9.72 9.10 221,800 6,400 2.1
01/11/2023
9.11
0.19
 321,900 8.92 9.15 8.46 0 4,100 -0.0
31/10/2023
8.92
-0.47
 1,782,400 9.39 9.39 8.83 1,900 9,000 -0.1
30/10/2023
9.39
-0.14
 217,200 9.53 9.67 9.39 0 6,500 -0.1
27/10/2023
9.53
0.09
 197,000 9.44 9.72 9.34 0 10,500 -0.1
26/10/2023
9.44
-0.66
 704,800 10.09 10.09 9.44 3,800 5,000 -0.0
25/10/2023
10.09
-0.05
 170,400 10.14 10.28 10.09 0 4,900 -0.1
24/10/2023
10.14
0.05
 103,600 10.09 10.19 10.05 0 3,300 -0.0
23/10/2023
10.09
-0.09
 323,500 10.19 10.33 10.05 0 9,900 -0.1
20/10/2023
10.19
0.28
 222,800 9.91 10.19 9.86 0 17,000 -0.2
19/10/2023
9.91
-0.05
 179,500 9.95 10.05 9.81 0 4,500 -0.0
18/10/2023
9.95
-0.23
 310,900 10.19 10.19 9.67 0 15,600 -0.2
17/10/2023
10.19
-0.05
 128,200 10.23 10.47 10.19 0 8,600 -0.1
16/10/2023
10.23
-0.05
 214,000 10.28 10.33 10.23 0 9,500 -0.1
13/10/2023
10.28
-0.05
 215,600 10.33 10.38 10.23 0 6,100 -0.1
12/10/2023
10.33
0.09
 169,300 10.23 10.56 10.28 2,300 5,600 -0.0
11/10/2023
10.23
0
 145,300 10.23 10.47 10.23 700 0 0.0
10/10/2023
10.23
0
 236,200 10.23 10.42 10.23 2,300 0 0.0
09/10/2023
10.23
0.05
 169,300 10.19 10.33 10.19 300 400 -0.0
06/10/2023
10.19
0.05
 138,500 10.14 10.33 10.14 0 3,600 -0.0
05/10/2023
10.14
0.28
 978,600 9.86 10.52 9.95 800 17,400 -0.2
04/10/2023
9.86
-0.09
 250,700 9.95 10.19 9.86 400 9,400 -0.1
03/10/2023
9.95
-0.28
 216,800 10.23 10.23 9.86 0 18,400 -0.2
02/10/2023
10.23
-0.05
 245,100 10.28 10.33 10.14 0 8,300 -0.1
29/09/2023
10.28
0.09
 117,500 10.19 10.47 10.14 0 15,000 -0.2
28/09/2023
10.19
-0.14
 99,500 10.33 10.33 10.05 0 15,500 -0.2
27/09/2023
10.33
0.33
 449,900 10 10.33 9.95 0 22,000 -0.2
26/09/2023
10
0.09
 176,500 9.91 10.19 9.91 3,800 1,800 0.0
25/09/2023
9.91
-0.70
 635,000 10.61 10.61 9.91 3,300 18,700 -0.2
22/09/2023
10.61
-0.38
 322,300 10.99 10.99 10.52 0 17,100 -0.2
21/09/2023
10.99
-0.09
 198,100 11.08 11.08 10.94 0 7,200 -0.1
20/09/2023
11.08
0.19
 236,500 10.89 11.17 10.89 0 0 0
19/09/2023
10.89
0.09
 184,000 10.80 10.99 10.61 16,500 0 0.2
18/09/2023
10.80
-0.09
 204,000 10.89 10.99 10.75 0 0 0
15/09/2023
10.89
-0.14
 392,100 11.03 11.03 10.85 8,400 0 0.1
14/09/2023
11.03
-0.28
 1,072,700 11.31 11.31 10.89 3,900 3,400 0.0
13/09/2023
11.31
-0.09
 543,800 11.41 11.46 11.27 20,100 0 0.2
12/09/2023
11.41
0.14
 283,500 11.27 11.46 11.22 43,300 0 0.5
11/09/2023
11.27
-0.28
 706,400 11.55 11.74 11.27 25,600 0 0.3
08/09/2023
11.55
0.14
 474,800 11.41 11.74 11.22 40,300 0 0.5
07/09/2023
11.41
-0.05
 672,300 11.46 11.60 11.22 5,300 0 0.1
06/09/2023
11.46
0.09
 722,800 11.36 11.69 11.13 2,600 0 0.0
05/09/2023
11.36
0.70
 2,529,300 10.66 11.36 10.66 19,600 5,200 0.2
31/08/2023
10.66
0
 506,600 10.66 10.70 10.61 0 200 -0.0
30/08/2023
10.66
0
 694,900 10.66 10.70 10.61 0 7,300 -0.1
29/08/2023
10.66
0
 289,900 10.66 10.70 10.56 900 300 0.0
28/08/2023
10.66
0.19
 917,300 10.47 10.75 10.42 6,300 7,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |