CTCP Nhựa Hà Nội (nhh)

10.40
0.05
(0.48%)
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
(2026-02-23) 		-0.70 -6.33% 1,231,800 19,000 0.2
9.77
11.10
10.40
2 tháng
(2026-01-19) 		-1.40 -11.91% 3,716,000 -23,600 -0.3
9.77
12
10.40
3 tháng
(2025-12-18) 		-1.55 -13.03% 5,644,000 -15,900 -0.2
9.77
12
10.40
6 tháng
(2025-09-19) 		-1.85 -15.16% 14,189,900 -61,200 -0.8
9.77
12.65
10.40
12 tháng
(2025-03-24) 		-2.78 -21.19% 38,549,100 -58,600 -0.3
9.70
13.20
10.40
24 tháng
(2024-03-28) 		-6.61 -38.99% 119,439,200 31,642 1.2
9.70
18.80
10.40
36 tháng
(2023-04-03) 		-2.14 -17.14% 276,276,300 -50,658 0.7
9.70
21.15
10.40
60 tháng
(2021-04-13) 		-34.57 -76.96% 429,103,600 -702,703 -25.2
9.70
46.63
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2022
13.54
 178,500 13.40 13.81 13.49 9,400 3,200 0.1
03/08/2022
13.40
 229,900 13.27 13.45 13.13 15,700 0 0.2
02/08/2022
13.27
 202,100 13.04 13.49 13.13 700 500 0.0
01/08/2022
13.04
 324,400 12.95 13.40 12.99 6,600 500 0.1
29/07/2022
12.95
 184,100 12.95 13.27 12.86 500 0 0.0
28/07/2022
12.95
 97,400 12.90 13.17 12.95 9,700 0 0.1
27/07/2022
12.90
 226,100 12.95 13.08 12.26 600 6,700 -0.1
26/07/2022
12.95
 125,400 13.22 13.49 12.95 300 7,600 -0.1
25/07/2022
13.22
 207,500 13.13 13.54 13.22 1,600 800 0.0
22/07/2022
13.13
 327,500 12.76 13.40 12.63 0 0 0.2
21/07/2022
12.76
 139,500 13.04 13.04 12.76 14,200 500 0.2
20/07/2022
13.04
 166,600 12.76 13.17 12.86 55,200 300 0.8
19/07/2022
12.76
 266,900 12.95 12.95 12.58 100 5,300 -0.1
18/07/2022
12.95
 170,300 12.67 13.40 12.67 100 1,200 -0.0
15/07/2022
12.67
 192,300 12.58 12.95 12.67 2,600 2,500 0.0
14/07/2022
12.58
 272,200 12.49 12.58 11.94 10,800 0 0.1
13/07/2022
12.49
 184,400 12.58 12.86 12.40 7,700 100 0.1
12/07/2022
12.58
 135,100 12.45 12.76 12.45 2,700 3,900 -0.0
11/07/2022
12.45
 245,400 11.99 12.63 11.99 1,500 500 0.0
08/07/2022
11.99
 221,600 11.53 12.08 11.58 1,000 100 0.0
07/07/2022
11.53
 61,200 11.62 11.62 11.35 700 1,600 -0.0
06/07/2022
11.62
 84,500 11.62 11.85 11.53 1,100 0 0.0
05/07/2022
11.62
 92,800 11.90 12.13 11.62 400 2,600 -0.0
04/07/2022
11.90
 46,900 11.85 12.22 11.85 1,300 0 0.0
01/07/2022
11.85
 99,200 11.94 11.94 11.40 900 4,800 -0.1
30/06/2022
11.94
 81,000 12.58 12.58 11.94 300 4,400 -0.1
29/06/2022
12.58
 41,000 12.72 12.76 12.40 600 4,000 -0.0
28/06/2022
12.72
 120,600 12.26 12.95 12.31 6,800 0 0.1
27/06/2022
12.26
 109,600 12.17 12.35 12.17 8,600 0 0.1
24/06/2022
12.17
 96,800 12.04 12.45 12.08 6,600 0 0.1
23/06/2022
12.04
 87,500 11.72 12.22 11.67 0 0 0.0
22/06/2022
11.72
 59,600 11.08 11.85 11.26 500 0 0.0
21/06/2022
11.08
 129,700 11.58 11.76 11.03 900 0 0.0
20/06/2022
11.58
 57,000 12.40 12.67 11.58 0 0 0
17/06/2022
12.40
 171,900 12.95 12.95 12.08 0 400 -0.0
16/06/2022
12.95
 66,600 12.95 13.36 12.95 0 0 -0.0
15/06/2022
12.95
 211,300 13.90 13.90 12.95 0 100 -0.0
14/06/2022
13.90
 136,300 14.18 14.36 13.72 0 2,100 -0.0
13/06/2022
14.18
 170,500 15.18 15.18 14.18 0 13,700 -0.2
10/06/2022
15.18
 85,800 15.59 15.73 15.14 0 0 0.0
09/06/2022
15.59
 160,000 15.32 15.82 15.04 2,000 200 0.0
08/06/2022
15.32
 124,700 14.77 15.45 14.77 13,900 0 0.2
07/06/2022
14.77
 137,400 14.63 14.82 14.50 0 0 0
06/06/2022
14.63
 261,600 15.04 15.23 14.63 0 300 -0.0
03/06/2022
15.04
 147,300 15.50 15.50 15.04 0 11,300 -0.2
02/06/2022
15.50
 254,300 15.86 16.14 15.27 200 5,700 -0.1
01/06/2022
15.86
 218,500 16.23 16.32 15.77 0 3,800 -0.1
31/05/2022
16.23
 289,400 16.05 16.23 15.91 11,500 0 0.2
30/05/2022
16.05
 349,500 16.41 16.41 15.91 4,400 200 0.1
27/05/2022
16.41
 476,400 16.59 16.87 16.00 1,100 900 0.0
26/05/2022
16.59
 533,000 15.82 16.91 15.86 1,000 1,000 0
25/05/2022
15.82
 257,900 15.41 15.96 15.23 3,400 0 0.1
24/05/2022
15.41
 195,400 15.32 15.50 14.91 0 100 -0.0
23/05/2022
15.32
 289,400 15.50 15.96 15.14 700 1,300 -0.0
20/05/2022
15.50
 217,800 15.09 15.77 14.91 300 200 0.0
19/05/2022
15.09
 153,200 15.50 15.50 15.04 0 800 -0.0
18/05/2022
15.50
 278,900 16.00 16.41 15.50 0 100 -0.0
17/05/2022
16.00
 518,500 15.41 16.32 14.59 2,100 600 0.0
16/05/2022
15.41
 736,500 15.50 15.86 14.45 2,000 800 0.0
13/05/2022
15.50
 477,400 15.50 15.77 14.45 0 66,200 -1.1
12/05/2022
15.50
 246,900 15.96 16.05 14.86 0 11,900 -0.2
11/05/2022
15.96
 183,800 15.86 16.23 15.59 1,000 100 0.0
10/05/2022
15.86
 267,400 15.14 15.86 14.59 0 2,100 -0.0
09/05/2022
15.14
 185,100 16.23 16.59 15.14 0 100 -0.0
06/05/2022
16.23
 143,800 16.78 16.78 16.14 0 7,100 -0.1
05/05/2022
16.78
 213,300 16.23 17.23 16.09 2,300 10,200 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |