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
(2025-11-05) 		1.10 9.52% 2,793,900 -4,400 -0.1
11.20
12.65
12.40
2 tháng
(2025-10-06) 		0.55 4.55% 5,172,000 3,200 0.0
11.15
12.65
12.40
3 tháng
(2025-09-08) 		0.50 4.12% 7,535,400 -50,400 -0.6
11.15
12.65
12.40
6 tháng
(2025-06-09) 		2.15 20.48% 23,817,900 -47,500 -0.2
10.15
13.20
12.40
12 tháng
(2024-12-10) 		-0.29 -2.24% 37,921,900 -49,358 -0.2
9.70
13.62
12.40
24 tháng
(2023-12-18) 		-4.92 -28.02% 169,550,000 -50,158 0.4
9.70
18.80
12.40
36 tháng
(2022-12-21) 		0.71 5.91% 280,728,000 -161,760 -0.9
9.70
21.15
12.40
60 tháng
(2020-12-31) 		-27.23 -68.28% 445,800,210 -610,033 -19.1
9.70
59.05
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
16.23
 86,500 16.73 16.73 16.23 0 5,500 -0.1
29/04/2022
16.73
 140,100 16.41 16.82 16.05 300 1,600 -0.0
28/04/2022
16.41
 303,200 15.77 16.55 15.77 5,100 4,800 0.0
27/04/2022
15.77
 128,200 15.23 15.77 15.23 4,600 5,000 -0.0
26/04/2022
15.23
 160,600 14.63 15.32 13.77 10,400 1,300 0.1
25/04/2022
14.63
 126,700 15.64 16.18 14.63 900 0 0.0
22/04/2022
15.64
 148,300 15.50 16.37 15.14 3,400 0 0.1
21/04/2022
15.50
 314,900 16.59 16.59 15.45 18,500 0 0.3
20/04/2022
16.59
 180,800 17.73 17.73 16.59 100 500 -0.0
19/04/2022
17.73
 162,600 18.78 19.15 17.73 0 0 0
18/04/2022
18.78
 220,200 19.88 19.88 18.51 400 400 -0.0
15/04/2022
19.88
 173,900 20.29 20.88 19.88 200 3,800 0
14/04/2022: Quyền mua cổ phiếu: 1/1 Giá: 15 (Volume + 100%, Ratio=1)
14/04/2022
20.29
 217,100 18.96 20.29 20.01 0 0 0
13/04/2022
18.96
 381,600 19.25 19.82 18.11 1,300 1,300 -0.0
12/04/2022
19.25
 361,100 20.68 21.39 19.25 3,100 5,300 -0.1
08/04/2022
20.68
 220,200 21.46 21.89 20.68 100 11,000 -0.3
07/04/2022
21.46
 283,800 22.10 22.35 21.46 2,600 23,300 -0.6
06/04/2022
22.10
 249,000 22.46 22.46 22.10 4,300 0 0.1
05/04/2022
22.46
 256,000 22.53 22.71 22.35 100 1,000 -0.0
04/04/2022
22.53
 204,200 22.17 22.81 22.46 3,600 0 0.1
01/04/2022
22.17
 217,200 21.60 22.24 21.53 6,300 3,700 0.1
31/03/2022
21.60
 168,400 21.42 21.99 21.46 200 9,400 -0.3
30/03/2022
21.42
 457,000 22.96 23.17 21.42 6,400 15,900 -0.3
29/03/2022
22.96
 330,100 22.74 23.38 22.74 2,400 2,700 -0.0
28/03/2022
22.74
 287,300 23.53 23.53 22.71 0 4,100 -0.1
25/03/2022
23.53
 495,400 23.60 24.49 23.38 3,100 4,200 -0.0
24/03/2022
23.60
 595,300 22.07 23.60 22.07 10,200 4,000 0.2
23/03/2022
22.07
 257,300 21.64 22.10 21.67 15,100 0 0.5
22/03/2022
21.64
 166,100 21.60 21.92 21.64 5,100 0 0.2
21/03/2022
21.60
 176,600 21.60 22.03 21.50 1,900 0 0.1
18/03/2022
21.60
 169,600 21.89 22.39 21.60 200 5,200 -0.2
17/03/2022
21.89
 164,800 21.99 22.46 21.78 7,800 3,700 0.1
16/03/2022
21.99
 292,900 21.39 22.46 21.32 3,200 0 0.1
15/03/2022
21.39
 291,000 21.35 21.74 21.25 0 0 0
14/03/2022
21.35
 157,300 21.78 21.78 20.68 100 0 0.0
11/03/2022
21.78
 376,900 21.28 22.42 21.25 21,000 100 0.6
10/03/2022
21.28
 89,900 20.92 21.64 21.03 0 100 -0.0
09/03/2022
20.92
 220,900 21.32 21.39 20.68 500 400 0.0
08/03/2022
21.32
 307,500 21.64 21.64 21.32 0 10,300 -0.3
07/03/2022
21.64
 246,700 21.89 21.92 21.57 100 9,000 -0.3
04/03/2022
21.89
 264,100 21.89 22.03 21.74 0 1,100 -0.0
03/03/2022
21.89
 269,300 21.46 21.89 21.46 7,800 0 0.2
02/03/2022
21.46
 280,500 21.53 21.67 21.32 10,000 0 0.3
01/03/2022
21.53
 426,300 21.60 21.89 21.25 8,300 0 0.3
28/02/2022
21.60
 539,900 22.10 22.10 21.46 0 0 0
25/02/2022
22.10
 539,300 21.74 22.10 21.67 100 0 0.0
24/02/2022
21.74
 732,200 22.56 22.56 21.03 200 14,300 -0.4
23/02/2022
22.56
 397,900 22.49 22.92 22.53 0 3,000 -0.1
22/02/2022
22.49
 353,600 23.03 23.14 22.39 100 1,400 -0.0
21/02/2022
23.03
 362,500 23.03 23.31 22.74 1,000 0 0.0
18/02/2022
23.03
 338,500 22.71 23.14 22.67 10,600 0 0.3
17/02/2022
22.71
 355,800 22.71 23.10 22.53 500 0 0.0
16/02/2022
22.71
 351,100 22.53 22.99 22.49 0 300 -0.0
15/02/2022
22.53
 285,600 22.60 23.17 22.10 0 200 -0.0
14/02/2022
22.60
 372,100 23.46 23.53 22.60 1,000 4,200 -0.1
11/02/2022
23.46
 474,100 23.53 24.24 23.10 100 7,500 -0.2
10/02/2022
23.53
 420,300 23.53 23.88 23.10 0 17,200 -0.6
09/02/2022
23.53
 707,200 22.64 23.67 22.81 32,100 300 1.0
08/02/2022
22.64
 467,400 21.17 22.64 21.17 8,000 0 0.2
07/02/2022
21.17
 391,700 20.71 21.60 20.82 19,400 0 0.6
28/01/2022
20.71
 422,700 20.71 21.10 20.46 0 0 0
27/01/2022
20.71
 303,600 21.03 21.39 20.68 200 100 0.0
26/01/2022
21.03
 347,800 20.60 21.39 20.39 1,100 200 0
25/01/2022
20.60
 305,600 20.46 20.68 19.86 100 5,600 -0.2
24/01/2022
20.46
 276,600 21.46 21.60 20.46 100 0 0.0
21/01/2022
21.46
 318,500 21.82 22.32 21.46 1,000 0 0.0
20/01/2022
21.82
 448,300 21.35 21.96 21.32 4,600 0 0.1
19/01/2022
21.35
 447,200 21.39 22.32 20.68 500 6,000 -0.2
18/01/2022
21.39
 477,700 24.24 24.24 21.39 1,100 0 0.0
17/01/2022
24.24
 289,400 24.53 24.95 23.88 400 0 0.0
14/01/2022
24.53
 506,900 24.06 25.74 22.81 300 0 0.0
13/01/2022
24.06
 542,900 25.31 26.02 24.06 5,700 0 0.2
12/01/2022
25.31
 576,700 25.31 26.38 24.70 0 100 -0.0
11/01/2022
25.31
 604,000 25.88 26.74 25.20 100 700 -0.0
10/01/2022
25.88
 742,800 26.81 27.09 25.74 300 1,700 -0.0
07/01/2022
26.81
 371,500 27.38 27.38 26.81 0 300 -0.0
06/01/2022
27.38
 377,900 27.31 27.52 26.95 0 600 -0.0
05/01/2022
27.31
 458,800 27.98 27.98 27.31 400 800 -0.0
04/01/2022
27.98
 412,800 28.52 28.52 27.84 0 500 -0.0
31/12/2021
28.52
 484,700 27.80 28.52 27.38 100 42,300 -1.7
30/12/2021
27.80
 418,900 27.38 27.80 26.74 700 2,900 -0.1
29/12/2021
27.38
 372,900 27.38 27.59 27.09 1,600 500 0.0
28/12/2021
27.38
 473,100 26.45 27.59 26.63 8,500 0 0.3
27/12/2021
26.45
 188,300 26.31 26.74 26.20 1,000 0 0.0
24/12/2021
26.31
 304,100 26.74 27.09 26.31 0 0 0
23/12/2021
26.74
 269,500 27.38 27.45 26.02 0 0 0
22/12/2021
27.38
 189,600 27.38 27.91 26.74 1,300 0 0.1
21/12/2021
27.38
 479,500 26.09 27.66 25.81 1,300 0 0.0
20/12/2021
26.09
 323,600 26.41 27.09 26.06 500 200 0.0
17/12/2021
26.41
 317,400 26.59 26.74 26.31 2,500 0 0.1
16/12/2021
26.59
 210,600 26.84 27.52 26.59 200 1,300 -0.0
15/12/2021
26.84
 239,200 26.88 27.23 26.81 1,300 2,100 -0.0
14/12/2021
26.88
 239,000 27.20 27.38 26.34 2,100 900 0.0
13/12/2021
27.20
 334,200 27.09 27.52 26.66 300 0 0.0
10/12/2021
27.09
 257,800 26.95 27.09 26.59 2,700 800 0.1
09/12/2021
26.95
 348,400 26.38 27.09 26.09 6,800 0 0.3
08/12/2021
26.38
 206,500 26.38 26.74 26.02 400 0 0.0
07/12/2021
26.38
 278,700 25.31 26.66 25.67 0 0 0
06/12/2021
25.31
 628,600 26.81 27.77 24.99 7,900 50,000 -1.5
03/12/2021
26.81
 547,100 28.52 29.02 26.81 15,700 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |