CTCP Nhựa Hà Nội (nhh)

12.40
-0.25
(-1.98%)
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
(2025-11-04) 		0.45 3.85% 2,510,700 800 0.0
11.20
12.65
12.65
2 tháng
(2025-10-06) 		0.05 0.41% 4,761,200 2,200 0.0
11.15
12.65
12.65
3 tháng
(2025-09-05) 		-0.50 -3.95% 7,334,800 -52,500 -0.6
11.15
12.65
12.65
6 tháng
(2025-06-09) 		1.65 15.71% 23,407,100 -48,500 -0.2
10.15
13.20
12.65
12 tháng
(2024-12-09) 		-0.79 -6.10% 37,560,100 -50,058 -0.2
9.70
13.62
12.65
24 tháng
(2023-12-15) 		-5.71 -31.96% 170,055,900 -51,358 0.3
9.70
18.80
12.65
36 tháng
(2022-12-20) 		0.21 1.73% 280,568,800 -168,060 -1.0
9.70
21.15
12.65
60 tháng
(2020-12-30) 		-25.77 -67.96% 445,708,680 -601,553 -18.6
9.70
59.05
12.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
12.40
 256,200 12.85 12.85 12.30 0 2,200 0
04/12/2025
12.65
 410,800 12.25 12.85 12.10 1,000 0 0.0
03/12/2025
12.15
 260,500 12 12.25 11.90 6,600 0 0.1
02/12/2025
12
 152,300 12.15 12.15 11.90 2,300 0 0.0
01/12/2025
12.10
 151,500 11.90 12.20 11.75 0 0 0
28/11/2025
11.85
 178,300 12.15 12.15 11.85 0 0 0
27/11/2025
12.10
 182,300 11.90 12.35 11.90 800 0 0.0
26/11/2025
11.85
 99,200 11.85 11.90 11.80 0 1,000 -0.0
25/11/2025
11.85
 102,100 11.90 11.90 11.65 0 0 0
24/11/2025
11.85
 105,500 11.85 12.05 11.85 0 0 0
21/11/2025
11.90
 68,300 12.20 12.25 11.80 0 1,000 -0.0
20/11/2025
12.20
 391,400 11.65 12.40 11.65 0 13,400 -0.2
19/11/2025
11.60
 76,200 11.60 11.70 11.55 0 0 0
18/11/2025
11.60
 137,100 11.40 11.90 11.35 1,000 1,000 -0.0
17/11/2025
11.40
 72,900 11.40 11.45 11.35 6,100 0 0.1
14/11/2025
11.35
 35,600 11.45 11.50 11.30 0 0 0
13/11/2025
11.45
 45,600 11.40 11.45 11.15 0 0 0
12/11/2025
11.40
 30,400 11.30 11.40 11.30 0 0 0
11/11/2025
11.30
 31,300 11.25 11.45 11.20 0 500 -0.0
10/11/2025
11.20
 95,300 11.45 11.50 11.20 0 5,300 -0.1
07/11/2025
11.50
 66,400 11.65 11.65 11.45 0 0 0
06/11/2025
11.60
 36,400 11.55 11.65 11.55 0 0 0
05/11/2025
11.55
 64,500 11.70 11.70 11.50 0 0 0
04/11/2025
11.70
 127,600 11.55 11.70 11.40 6,200 0 0.1
03/11/2025
11.60
 91,100 11.70 11.70 11.55 0 0 0
31/10/2025
11.70
 98,200 11.75 11.80 11.55 7,900 0 0.1
30/10/2025
11.75
 55,400 11.90 11.90 11.60 1,000 0 0.0
29/10/2025
11.75
 143,900 11.50 11.75 11.50 0 0 0
28/10/2025
11.35
 44,000 11.25 11.40 11.20 0 0 0
27/10/2025
11.30
 63,500 11.45 11.45 11.25 0 0 0
24/10/2025
11.20
 41,300 11.20 11.30 11.20 0 0 0
23/10/2025
11.25
 82,100 11.20 11.50 11.20 0 1,400 -0.0
22/10/2025
11.20
 127,600 11.40 11.40 11.05 0 2,200 -0.0
21/10/2025
11.25
 122,900 11.40 11.40 11.10 0 2,200 -0.0
20/10/2025
11.15
 206,800 11.60 11.70 11.15 0 11,800 -0.1
17/10/2025
11.45
 133,000 11.50 11.75 11.35 0 1,200 -0.0
16/10/2025
11.50
 111,400 11.40 11.55 11.35 800 1,900 -0.0
15/10/2025
11.40
 233,600 11.85 11.85 11.15 900 5,700 -0.1
14/10/2025
11.75
 157,000 11.90 12.05 11.70 100 2,000 -0.0
13/10/2025
11.90
 116,100 11.80 12 11.80 12,300 0 0.1
10/10/2025
11.95
 77,300 11.80 12 11.80 5,300 500 0.1
09/10/2025
11.95
 42,700 11.85 11.95 11.80 0 0 0
08/10/2025
11.85
 72,300 11.90 11.90 11.75 0 2,100 -0.0
07/10/2025
11.85
 99,700 12.15 12.15 11.80 1,300 0 0.0
06/10/2025
12.10
 130,600 11.90 12.15 11.75 5,000 2,200 0.0
03/10/2025
11.85
 67,900 11.90 11.95 11.80 0 8,100 -0.1
02/10/2025
11.90
 79,200 12.05 12.10 11.90 0 8,800 -0.1
01/10/2025
12
 100,000 12.25 12.25 11.95 2,300 4,000 -0.0
30/09/2025
12.25
 171,700 12.40 12.40 11.85 5,300 16,200 -0.1
29/09/2025
12.40
 122,400 12.75 12.75 12.25 0 2,800 -0.0
26/09/2025
12.50
 359,900 12.20 12.75 12.20 9,800 11,000 -0.0
25/09/2025
12.20
 180,800 12.05 12.35 11.95 11,000 0 0.1
24/09/2025
12
 87,000 12.10 12.10 11.90 0 5,700 -0.1
23/09/2025
12
 46,100 12 12 11.85 8,800 700 0.1
22/09/2025
12
 110,600 12.25 12.25 11.85 0 31,300 -0.4
19/09/2025
12.20
 122,600 12.20 12.25 12.10 900 400 0.0
18/09/2025
12.20
 47,400 12.20 12.20 12.10 300 2,600 -0.0
17/09/2025
12.20
 116,600 12.20 12.40 12.10 1,000 0 0.0
16/09/2025
12.20
 157,000 12.30 12.30 12.10 30,800 200 0.4
15/09/2025
12.25
 68,000 12.15 12.30 12.10 6,400 0 0.1
12/09/2025
12.10
 109,500 12 12.25 11.95 5,600 3,900 0.0
11/09/2025
12
 90,400 12.15 12.15 11.75 300 4,800 -0.1
10/09/2025
12.15
 44,100 12.25 12.25 11.90 0 8,700 -0.1
09/09/2025
12.20
 131,700 12.15 12.30 11.90 0 9,700 -0.1
08/09/2025
12.15
 150,500 12.65 12.65 12.10 0 17,200 -0.2
05/09/2025
12.65
 210,200 12.70 12.85 12.50 2,300 3,400 -0.0
04/09/2025
12.70
 219,100 12.20 12.70 12 20,300 23,100 -0.0
03/09/2025
12.15
 59,500 12.20 12.20 11.95 18,100 1,700 0.2
29/08/2025
12.15
 89,600 12.20 12.30 12.05 8,800 2,700 0.1
28/08/2025
12.15
 38,300 12 12.15 11.95 3,200 14,000 0
27/08/2025
12
 165,500 12.20 12.35 11.95 21,900 8,200 0.2
26/08/2025
12.20
 135,300 11.75 12.20 11.65 4,200 2,300 0.0
25/08/2025
11.75
 170,400 11.95 12 11.75 11,400 10,700 0.0
22/08/2025
11.90
 408,000 12.15 12.30 11.80 2,800 1,900 0.0
21/08/2025
12.45
 177,900 12.75 12.75 12.40 0 0 0
20/08/2025
12.70
 361,700 12.80 12.80 12.10 21,300 22,200 -0.0
19/08/2025
12.70
 323,300 12.65 12.95 12.60 0 0 0
18/08/2025
12.80
 249,200 12.85 12.90 12.65 13,800 0 0.2
15/08/2025
12.90
 323,100 13.05 13.10 12.65 7,600 12,300 -0.1
14/08/2025
13
 447,300 12.85 13.05 12.80 5,600 1,900 0.0
13/08/2025
12.80
 217,400 12.80 13 12.65 9,000 16,500 -0.1
12/08/2025
12.80
 322,400 12.95 12.95 12.65 5,700 0 0.1
11/08/2025
12.85
 254,800 13 13 12.70 10,000 1,100 0.1
08/08/2025
12.80
 306,800 12.90 13.05 12.30 15,700 23,200 -0.1
07/08/2025
12.80
 380,100 12.95 13.25 12.40 0 0 0
06/08/2025
12.85
 411,300 12.40 12.85 12.35 700 700 -0.0
05/08/2025
12.30
 840,100 13.50 13.50 12.30 24,600 0 0.3
04/08/2025
13.20
 258,500 12.95 13.55 12.95 0 25,100 -0.3
01/08/2025
12.95
 1,002,700 13.65 13.65 12.90 13,700 1,700 0.2
31/07/2025
12.90
 640,600 12.90 12.90 12.80 0 11,000 -0.1
30/07/2025
12.10
 942,100 11.30 12.10 11.20 26,100 2,000 0.3
29/07/2025
11.35
 504,500 11.60 11.75 11.35 700 9,800 -0.1
28/07/2025
11.65
 274,400 11.75 11.80 11.55 300 8,900 -0.1
25/07/2025
11.60
 143,300 11.70 11.70 11.50 0 0 0
24/07/2025
11.65
 614,300 11.30 11.85 11.30 0 10,900 -0.1
23/07/2025
11.25
 148,400 11.20 11.35 11.15 7,900 0 0.1
22/07/2025
11.10
 139,100 11.05 11.10 10.95 1,000 0 0.0
21/07/2025
11.15
 84,300 11.30 11.35 11.15 0 0 0
18/07/2025
11.30
 253,800 11.35 11.40 11.15 6,900 0 0.1
17/07/2025
11.35
 276,600 11.40 11.50 11.25 0 2,700 -0.0
16/07/2025
11.25
 195,800 11.10 11.45 11.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |