CTCP Nhựa Hà Nội (nhh)

9.63
-0.10
(-1.03%)
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
(2026-08-18) 		-0.06 -0.61% 1,034,900 -4,000 -0.0
9.63
11.60
9.63
2 tháng
(2026-07-20) 		-0.12 -1.22% 1,918,800 -28,000 -0.3
9
11.60
9.63
3 tháng
(2026-06-19) 		-0.52 -5.07% 2,740,400 -31,000 -0.3
9
11.60
9.63
6 tháng
(2026-03-23) 		-0.18 -1.82% 5,506,200 -47,100 -0.5
9
11.60
9.63
12 tháng
(2025-09-22) 		-2.27 -18.92% 20,266,900 -121,200 -1.4
9
12.65
9.63
24 tháng
(2024-09-27) 		-4.27 -30.51% 60,061,300 -245,300 -3.7
9
14.10
9.63
36 tháng
(2023-10-03) 		-5.96 -38% 254,391,300 -234,732 -3.9
9
21.15
9.63
60 tháng
(2021-10-13) 		-16.83 -63.36% 395,537,500 -275,042 -1.9
8.95
32.51
9.63
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
13.13
 286,200 12.86 13.36 12.86 4,600 0 0.1
05/04/2023
12.81
 161,600 12.76 12.95 12.72 5,700 30,000 -0.3
04/04/2023
12.72
 182,900 12.49 12.72 12.40 1,800 33,600 -0.4
03/04/2023
12.49
 93,400 12.54 12.58 12.40 0 10,000 -0.1
31/03/2023
12.45
 44,600 12.40 12.49 12.31 0 0 0
30/03/2023
12.35
 58,900 12.45 12.54 12.31 0 0 0
29/03/2023
12.35
 59,000 12.54 12.54 12.22 0 0 0
28/03/2023
12.45
 71,000 12.49 12.58 12.45 0 0 0
27/03/2023
12.49
 83,900 12.40 12.54 12.31 0 0 0
24/03/2023
12.35
 84,800 12.35 12.45 12.26 0 0 0
23/03/2023
12.35
 64,200 12.31 12.35 11.99 0 0 0
22/03/2023
12.35
 56,500 12.49 12.54 12.35 0 0 0
21/03/2023
12.49
 82,300 12.40 12.49 12.13 0 0 -0.2
20/03/2023
12.31
 109,200 12.49 12.67 12.26 0 100 -0.0
17/03/2023
12.49
 63,800 12.95 12.95 12.49 0 100 -0.0
16/03/2023
12.67
 81,700 12.90 12.90 12.67 0 0 -0.1
15/03/2023
12.90
 146,900 12.76 12.95 12.63 100 4,400 -0.1
14/03/2023
12.58
 138,700 12.76 12.86 12.40 0 8,800 -0.1
13/03/2023
12.76
 96,300 12.99 12.99 12.67 0 400 -0.0
10/03/2023
13.04
 143,900 12.90 13.13 12.86 0 11,600 -0.2
09/03/2023
12.99
 185,700 12.72 12.99 12.67 12,200 0 0.2
08/03/2023
12.67
 86,100 12.76 12.76 12.54 1,200 400 0.0
07/03/2023
12.76
 85,700 12.76 12.81 12.58 0 2,600 -0.0
06/03/2023
12.63
 132,700 12.67 12.95 12.63 0 0 -0.0
03/03/2023
12.58
 75,800 12.81 12.95 12.54 0 3,200 -0.0
02/03/2023
12.72
 112,400 12.95 13.04 12.63 2,500 20,100 -0.2
01/03/2023
12.90
 196,700 12.58 12.95 12.45 1,600 0 0.0
28/02/2023
12.45
 118,300 12.67 12.76 12.40 0 100 -0.0
27/02/2023
12.63
 235,400 12.54 12.76 12.22 100 1,300 -0.0
24/02/2023
12.67
 211,100 13.13 13.17 12.58 0 15,602 -0.2
23/02/2023
13.13
 359,900 13.13 13.27 12.22 0 15,200 -0.2
22/02/2023
12.95
 293,300 13.49 13.59 12.95 1,300 21,900 -0.3
21/02/2023
13.59
 273,100 14.18 14.27 13.49 300 6,100 -0.1
20/02/2023
14.09
 326,300 13.68 14.13 13.68 16,700 0 0.3
17/02/2023
13.59
 395,700 13.45 13.77 13.40 17,100 0 0.3
16/02/2023
13.31
 235,100 13.04 13.45 13.04 6,900 0 0.1
15/02/2023
12.95
 182,700 13.04 13.31 12.86 4,200 12,900 -0.1
14/02/2023
12.95
 287,400 13.72 13.81 12.95 0 9,000 -0.1
13/02/2023
13.68
 436,900 14.31 14.41 13.36 400 15,300 -0.2
10/02/2023
14.31
 404,800 14.41 14.86 14.22 900 5,800 -0.1
09/02/2023
14.31
 427,300 13.45 14.31 13.40 11,500 4,600 0.1
08/02/2023
13.40
 148,000 13.90 13.90 13.40 0 100 -0.0
07/02/2023
13.77
 187,700 14.04 14.18 13.77 7,900 0 0.1
06/02/2023
14.04
 233,400 13.72 14.22 13.59 0 1,900 -0.0
03/02/2023
13.68
 270,300 13.95 14.13 13.68 100 9,800 -0.1
02/02/2023
13.90
 145,800 14.63 14.63 13.90 700 6,800 -0.1
01/02/2023
14.59
 697,600 14.04 15.00 13.81 700 2,300 -0.0
31/01/2023
14.04
 207,000 14.04 14.04 13.77 600 700 -0.0
30/01/2023
14.13
 366,800 13.22 14.13 13.22 0 0 0.2
27/01/2023
13.22
 140,500 13.22 13.45 13.17 13,700 0 0.2
26/01/2023
8.95
 32,100 8.92 9.03 8.92 0 0 0
25/01/2023
8.95
 32,100 8.92 9.03 8.92 0 0 0
24/01/2023
8.95
 32,100 8.92 9.03 8.92 0 0 0
23/01/2023
8.95
 32,100 8.92 9.03 8.92 0 0 0
20/01/2023
8.95
 32,100 8.92 9.03 8.92 0 0 0
19/01/2023
13.08
 141,100 13.08 13.36 13.04 5,100 0 0.1
18/01/2023
13.04
 142,700 12.95 13.13 12.76 5,500 0 0.1
17/01/2023
12.86
 166,500 12.58 12.86 12.45 7,300 1,400 0.1
16/01/2023
12.54
 99,000 12.49 12.63 12.40 0 500 -0.0
13/01/2023
12.49
 82,900 12.58 12.63 12.40 1,100 0 0.0
12/01/2023
12.49
 89,400 12.49 12.49 12.31 800 2,100 -0.0
11/01/2023
12.45
 94,300 12.54 12.67 12.31 0 2,500 -0.0
10/01/2023
12.40
 83,900 12.76 12.76 12.40 900 4,500 -0.0
09/01/2023
12.72
 101,300 12.95 12.95 12.63 0 6,700 -0.1
06/01/2023
12.72
 267,000 12.67 13.17 12.67 4,300 4,400 -0.0
05/01/2023
12.58
 98,900 12.54 12.63 12.40 0 6,000 -0.1
04/01/2023
12.49
 155,400 12.54 12.76 12.26 1,500 0 0.0
03/01/2023
12.45
 183,100 11.94 12.45 11.94 7,800 1,500 0.1
30/12/2022
11.94
 79,000 12.31 12.40 11.94 0 7,700 -0.1
29/12/2022
12.31
 92,000 12.31 12.40 12.04 0 7,400 -0.1
28/12/2022
12.31
 129,200 12.58 12.63 12.08 100 5,400 -0.1
27/12/2022
12.58
 235,800 12.58 12.76 11.81 1,700 11,600 -0.1
26/12/2022
12.58
 207,300 13.04 13.22 12.45 0 5,100 -0.1
23/12/2022
13.04
 328,900 12.26 13.08 12.26 4,800 1,700 0.0
22/12/2022
12.26
 219,300 11.94 12.26 11.81 0 3,500 -0.0
21/12/2022
11.94
 213,300 11.94 12.22 11.49 0 13,100 -0.2
20/12/2022
11.94
 251,600 12.31 12.67 11.85 100 5,400 -0.1
19/12/2022
12.31
 281,400 12.86 13.22 12.31 2,700 3,500 -0.0
16/12/2022
12.86
 285,800 13.13 13.13 12.76 0 5,000 -0.1
15/12/2022
13.13
 123,600 13.22 13.27 12.99 1,200 1,800 -0.0
14/12/2022
13.22
 195,300 13.04 13.40 13.04 0 0 0.1
13/12/2022
13.04
 233,100 12.95 13.04 12.58 10,300 600 0.1
12/12/2022
12.95
 229,500 13.04 13.22 12.86 12,000 1,658 0.1
09/12/2022
13.04
 390,200 12.31 13.13 12.26 19,200 2,800 0.2
08/12/2022
12.31
 367,800 12.31 12.67 12.31 9,000 100 0.1
07/12/2022
12.31
 224,000 12.40 12.76 12.22 2,600 4,000 -0.0
06/12/2022
12.40
 231,600 13.27 13.27 12.40 1,600 9,700 -0.1
05/12/2022
13.27
 269,800 13.22 13.40 13.04 11,600 0 0.2
02/12/2022
13.22
 112,200 13.13 13.22 12.81 6,600 3,700 0.0
01/12/2022
13.13
 351,300 13.13 13.59 12.76 7,300 900 0.1
30/11/2022
13.13
 391,600 12.81 13.22 12.58 20,900 0 0.3
29/11/2022
12.81
 280,100 13.22 13.63 12.81 4,500 8,100 -0.1
28/11/2022
13.22
 309,000 12.76 13.22 12.86 7,000 1,700 0.1
25/11/2022
12.76
 286,700 12.22 12.76 12.08 8,300 2,000 0.1
24/11/2022
12.22
 264,800 12.49 12.76 11.76 1,000 400 0.0
23/11/2022
12.49
 245,400 12.22 12.54 11.85 300 2,950 -0.0
22/11/2022
12.22
 290,800 12.04 12.40 11.81 100 0 0.0
21/11/2022
12.04
 263,000 11.58 12.22 11.62 100 5,000 -0.1
18/11/2022
11.58
 272,900 11.21 11.76 10.94 2,800 0 0.0
17/11/2022
11.21
 427,600 10.53 11.26 10.67 0 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |