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)
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
02/12/2021
28.52
 259,800 28.52 29.02 28.38 1,400 0 0.1
01/12/2021
28.52
 428,800 28.87 29.23 28.16 4,200 100 0.2
30/11/2021
28.87
 337,800 28.66 29.59 28.66 6,000 7,400 -0.1
29/11/2021
28.66
 457,300 29.16 29.16 28.16 900 1,200 0
26/11/2021
29.16
 652,100 29.80 30.26 29.16 1,200 11,700 -0.4
25/11/2021
29.80
 426,000 30.09 30.30 29.59 13,700 8,200 0.2
24/11/2021
30.09
 249,400 29.59 30.66 29.94 10,700 11,300 -0.0
23/11/2021
29.59
 660,500 28.98 30.23 28.45 7,100 1,700 0.2
22/11/2021
28.98
 989,000 31.12 31.87 28.95 2,400 25,900 -1.0
19/11/2021
31.12
 890,500 32.51 33.51 30.66 11,200 36,400 -1.1
18/11/2021
32.51
 913,900 31.73 33.08 31.58 20,800 0 0.9
17/11/2021
31.73
 499,600 31.80 32.23 31.51 8,400 1,200 0.3
16/11/2021
31.80
 563,100 32.44 32.44 31.37 20,500 15,600 0.2
15/11/2021
32.44
 1,056,900 31.94 33.15 31.37 6,000 600 0.2
12/11/2021
31.94
 689,300 32.08 33.01 31.37 9,800 8,700 0.0
11/11/2021
32.08
 1,091,100 30.98 32.76 31.33 24,200 39,400 -0.7
10/11/2021
30.98
 1,669,200 28.98 30.98 28.87 39,400 9,600 1.3
09/11/2021
28.98
 563,900 29.48 29.73 28.91 31,000 36,700 -0.2
08/11/2021
29.48
 518,300 29.44 30.23 29.30 3,700 8,200 -0.2
05/11/2021
29.44
 393,900 28.38 29.80 28.38 31,900 0 1.3
04/11/2021
28.38
 589,100 28.52 28.77 27.88 5,900 3,400 -0.1
03/11/2021
28.52
 1,441,700 30.02 30.02 28.45 7,900 12,000 -0.2
02/11/2021
30.02
 850,200 30.16 30.37 29.52 65,800 23,200 1.8
01/11/2021
30.16
 1,082,400 30.34 31.01 29.94 2,100 20,500 -0.8
29/10/2021
30.34
 1,073,900 29.55 30.94 29.55 18,300 21,800 -0.1
28/10/2021
29.55
 1,346,100 27.63 29.55 27.70 16,700 0 0.7
27/10/2021
27.63
 922,300 27.45 27.88 27.41 23,300 0 0.9
26/10/2021
27.45
 510,500 27.45 27.52 27.02 23,200 0 0.9
25/10/2021
27.45
 796,600 27.20 27.95 27.23 10,200 0 0.4
22/10/2021
27.20
 659,600 26.95 27.31 26.74 14,900 600 0.5
21/10/2021
26.95
 507,600 26.95 27.20 26.56 500 2,400 -0.1
20/10/2021
26.95
 614,900 27.31 27.59 26.66 0 41,900 -1.6
19/10/2021
27.31
 922,500 27.80 28.09 27.20 0 27,100 -1.0
18/10/2021
27.80
 1,170,300 27.45 28.52 27.45 5,600 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |