Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
15/10/2021	27.45	1,134,600	26.56	27.45	26.66	40,600	0	1.5
14/10/2021	26.56	705,100	26.56	26.88	26.45	5,200	10,000	-0.2
13/10/2021	26.56	386,100	26.45	26.88	26.38	0	2,800	-0.1
12/10/2021	26.45	503,200	27.02	27.34	26.38	0	16,200	-0.6
11/10/2021	27.02	445,600	27.09	27.59	26.74	0	0	0
08/10/2021	27.09	365,900	27.09	27.38	26.38	0	700	-0.0
07/10/2021	27.09	389,600	27.09	27.31	26.59	0	1,300	-0.0
06/10/2021	27.09	745,900	26.70	27.31	26.74	8,000	0	0.3
05/10/2021	26.70	600,100	26.81	26.88	26.38	6,400	0	0.2
04/10/2021	26.81	449,600	26.74	27.31	26.09	4,100	0	0.2
01/10/2021	26.74	524,900	26.59	27.59	25.99	100	500	-0.0
30/09/2021	26.59	748,900	26.20	27.45	25.92	2,000	6,500	-0.2
29/09/2021	26.20	445,200	26.81	26.81	25.59	900	19,200	-0.7
28/09/2021	26.81	401,500	26.95	27.02	25.74	7,600	30,900	-0.8
27/09/2021	26.95	381,400	28.38	28.48	26.95	500	341,435	-13.8
24/09/2021	28.38	874,000	28.20	29.30	27.80	7,100	44,400	-1.5
23/09/2021	28.20	809,500	26.38	28.20	26.45	38,800	0	1.5
22/09/2021	26.38	336,200	26.31	26.38	26.02	23,600	0	0.9
21/09/2021	26.31	339,200	26.52	26.52	26.02	1,000	0	0.0
20/09/2021	26.52	393,000	26.38	26.74	25.95	2,200	9,300	-0.3
17/09/2021	26.38	391,100	26.38	26.88	26.38	3,800	10,200	-0.2
16/09/2021	26.38	397,700	26.38	26.38	25.74	0	1,200	-0.0
15/09/2021	26.38	349,000	26.66	26.91	25.74	9,000	5,800	0.1
14/09/2021	26.66	499,400	27.02	27.02	26.24	0	4,200	-0.2
13/09/2021	27.02	351,100	27.95	28.16	26.95	0	20,600	-0.8
10/09/2021	27.95	527,100	27.73	28.38	27.31	7,000	1,000	0.2
09/09/2021	27.73	414,600	27.23	27.88	27.09	11,900	800	0.4
08/09/2021	27.23	383,200	28.02	28.16	26.81	1,300	27,200	-1.0
07/09/2021	28.02	521,700	29.02	29.09	28.02	13,800	6,600	0.3
06/09/2021	29.02	472,900	28.98	29.20	28.45	19,300	1,000	0.7
01/09/2021	28.98	451,200	29.20	29.23	28.30	10,700	6,200	0.2
31/08/2021	29.20	661,000	27.98	29.23	28.05	9,300	0	0.4
30/08/2021	27.98	458,600	27.95	28.16	27.09	53,200	2,500	2.0
27/08/2021	27.95	439,300	26.49	28.16	27.02	20,600	500	0.8
26/08/2021	26.49	415,900	24.77	26.49	24.88	27,500	0	1.0
25/08/2021	24.77	406,000	26.38	26.41	24.60	5,000	78,000	-2.6
24/08/2021	26.38	487,800	27.95	28.27	26.09	7,900	25,400	-0.6
23/08/2021	27.95	584,300	28.16	28.59	27.52	100	29,800	-1.2
20/08/2021	28.16	589,100	28.30	29.23	27.66	3,600	33,300	-1.2
19/08/2021	28.30	594,400	29.23	29.23	27.88	5,000	20,000	-0.6
18/08/2021	29.23	530,500	30.02	30.02	29.23	5,000	11,000	-0.2
17/08/2021	30.02	426,800	30.44	30.51	29.73	6,000	6,000	-0.0
16/08/2021	30.44	520,700	29.94	30.87	30.19	11,800	44,400	-1.4
13/08/2021	29.94	583,300	29.59	30.02	29.59	44,200	35,600	0.5
12/08/2021	29.59	294,600	29.87	30.16	29.55	0	1,800	-0.1
11/08/2021	29.87	358,800	30.02	30.23	29.37	0	10,600	-0.4
10/08/2021	30.02	371,800	29.94	30.30	29.59	900	10,800	-0.4
09/08/2021	29.94	346,600	30.16	30.30	29.59	0	12,600	-0.5
06/08/2021	30.16	442,800	29.80	30.44	29.87	6,200	32,600	-1.1
05/08/2021	29.80	296,000	29.91	29.91	29.55	3,100	11,200	-0.3
04/08/2021	29.91	243,400	29.91	30.12	29.44	100	11,900	-0.5
03/08/2021	29.91	272,200	31.30	31.30	29.23	0	5,300	-0.2
02/08/2021	31.30	299,800	32.01	32.01	30.66	0	100	-0.0
30/07/2021	32.01	353,800	32.12	32.37	31.37	0	100	-0.0
29/07/2021	32.12	339,700	31.01	32.30	29.94	5,300	6,300	-0.0
28/07/2021	31.01	271,700	32.37	32.37	30.66	0	1,100	-0.0
27/07/2021	32.37	294,900	34.22	34.22	32.37	0	4,100	-0.2
26/07/2021	34.22	243,200	35.58	35.58	33.72	0	7,800	-0.4
23/07/2021	35.58	208,900	36.93	37.07	35.58	0	800	-0.0
22/07/2021	36.93	309,400	36.22	37.22	35.93	3,800	0	0.2
21/07/2021	36.22	290,500	35.22	36.22	34.93	7,200	0	0.4
20/07/2021	35.22	310,700	33.86	35.29	33.86	900	0	0.0
19/07/2021	33.86	204,900	36.36	36.36	33.86	0	0	0
16/07/2021	36.36	238,400	36.65	37.07	36.00	700	0	0.0
15/07/2021	36.65	236,100	36.00	36.65	35.79	0	0	0
14/07/2021	36.00	192,400	35.86	36.08	35.29	0	0	0

Page:
<<
10
11
12
>>

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

CTCP Nhựa Hà Nội (nhh)

THỐNG KÊ GIAO DỊCH