CTCP Nhựa Hà Nội (nhh)

11.60
-0.05
(-0.43%)
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
(2025-12-29) 		0.10 0.87% 2,014,100 -6,800 -0.1
11.50
12
11.60
2 tháng
(2025-12-01) 		-0.45 -3.72% 5,721,300 3,600 0.0
11.40
12.65
11.60
3 tháng
(2025-10-30) 		-0.10 -0.85% 7,912,400 4,400 0.0
11.20
12.65
11.60
6 tháng
(2025-08-01) 		-1.30 -10.04% 19,654,100 -8,700 0.0
11.15
13.20
11.60
12 tháng
(2025-02-03) 		-0.81 -6.47% 40,742,400 -35,500 0.0
9.70
13.62
11.60
24 tháng
(2024-02-15) 		-5.92 -33.71% 148,856,100 53,642 2.5
9.70
18.80
11.60
36 tháng
(2023-02-13) 		-2.03 -14.82% 279,034,700 -127,960 -0.6
9.70
21.15
11.60
60 tháng
(2021-02-23) 		-38.90 -76.96% 438,277,600 -796,403 -31.9
9.70
52.66
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |