Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/07/2021	35.86	216,100	35.50	36.36	33.86	0	0	0
12/07/2021	35.50	222,600	38.14	38.14	35.50	0	0	0
09/07/2021	38.14	263,200	38.50	38.78	37.93	0	0	0
08/07/2021	38.50	183,700	39.71	39.92	37.79	0	0	0
07/07/2021	39.71	212,600	39.92	39.92	38.93	500	0	0.0
06/07/2021	39.92	215,300	39.57	40.42	39.57	0	0	0
05/07/2021	39.57	272,700	40.00	40.00	37.79	0	1,700	-0.0
02/07/2021	40.00	179,000	40.28	40.28	39.78	0	700	-0.0
01/07/2021	40.28	309,300	40.57	40.64	40.07	0	2,100	-0.1
30/06/2021	40.57	278,100	40.28	41.35	40.21	100	1,700	-0.1
29/06/2021	40.28	151,900	40.64	40.64	40.14	0	4,300	-0.2
28/06/2021	40.64	159,800	41.35	41.35	40.35	0	5,300	-0.3
25/06/2021	41.35	187,400	40.85	41.35	40.85	600	0	0.0
24/06/2021	40.85	160,200	40.71	40.85	40.57	0	4,900	-0.3
23/06/2021	40.71	206,600	42.35	42.35	40.28	0	12,600	-0.7
22/06/2021	42.35	195,000	44.35	44.35	41.42	0	8,400	-0.5
21/06/2021	44.35	202,600	44.70	44.70	44.20	0	4,700	-0.3
18/06/2021	44.70	212,400	45.63	45.99	44.42	200	300	-0.0
17/06/2021	45.63	279,600	43.85	45.63	43.49	1,200	0	0.1
16/06/2021	43.85	228,800	43.06	43.85	43.13	8,000	700	0.4
15/06/2021	43.06	251,100	41.85	43.13	40.64	600	13,400	-0.7
14/06/2021	41.85	254,800	43.13	43.56	41.71	0	7,100	-0.4
11/06/2021	43.13	304,900	43.28	43.92	42.21	0	2,800	-0.2
10/06/2021	43.28	339,300	42.06	43.85	42.78	21,300	4,300	1.0
09/06/2021	42.06	308,900	40.28	42.06	39.50	3,400	8,400	-0.3
08/06/2021	40.28	264,700	42.42	42.42	40.28	0	18,900	-1.1
07/06/2021	42.42	214,300	43.63	43.63	42.42	0	6,200	-0.4
04/06/2021	43.63	220,100	43.92	44.56	43.49	9,300	600	0.5
03/06/2021	43.92	385,100	42.06	44.20	41.71	12,300	0	0.7
02/06/2021	42.06	258,400	41.78	42.06	41.35	0	0	0
01/06/2021	41.78	145,100	41.71	41.78	41.56	0	0	0
31/05/2021	41.71	326,500	41.21	41.85	39.21	0	8,300	-0.5
28/05/2021	41.21	281,900	41.49	41.56	40.92	0	10,200	-0.6
27/05/2021	41.49	205,500	42.28	42.28	41.42	0	12,100	-0.7
26/05/2021	42.28	473,700	43.35	43.42	42.21	0	13,100	-0.8
25/05/2021	43.35	243,100	43.99	44.13	43.20	0	0	0
24/05/2021	43.99	267,200	43.85	44.20	43.42	10,100	0	0.6
21/05/2021	43.85	441,500	42.49	43.85	41.85	10,100	0	0.6
20/05/2021	42.49	407,800	41.35	42.49	40.50	5,500	8,800	-0.2
19/05/2021	41.35	249,000	44.20	44.49	41.21	200	21,700	-1.3
18/05/2021	44.20	297,900	44.49	44.63	44.20	0	400	-0.0
17/05/2021	44.49	365,000	43.85	44.77	43.92	2,800	800	0.1
14/05/2021	43.85	388,400	44.06	44.06	42.06	0	10,600	-0.6
13/05/2021	44.06	343,700	44.99	45.06	44.06	1,000	700	0.0
12/05/2021	44.99	351,100	45.13	45.27	44.99	2,100	0	0.1
11/05/2021	45.13	347,700	45.06	45.20	44.70	4,200	5,900	-0.1
10/05/2021	45.06	273,000	45.20	45.27	44.77	0	3,300	-0.2
07/05/2021	45.20	298,000	46.34	46.48	43.77	0	19,400	-1.2
06/05/2021	46.34	222,100	46.63	46.91	46.06	0	1,700	-0.1
05/05/2021	46.63	431,800	45.20	46.77	45.27	19,800	0	1.3
04/05/2021	45.20	337,500	44.92	45.41	43.49	9,500	0	0.6
29/04/2021	44.92	463,500	44.13	45.41	44.13	11,800	0	0.7
28/04/2021	44.13	403,500	43.49	44.77	43.49	10,000	0	0.6
27/04/2021	43.49	565,700	42.42	43.49	42.06	23,900	4,000	1.2
26/04/2021	42.42	455,100	42.92	42.92	41.28	0	4,500	-0.3
23/04/2021	42.92	335,900	42.06	42.92	42.06	7,200	5,800	0.1
22/04/2021	42.06	375,500	43.49	43.92	42.06	0	10,400	-0.6
20/04/2021	43.49	391,800	44.13	44.56	43.49	0	0	0
19/04/2021	44.13	288,200	43.85	44.20	42.78	0	13,200	-0.8
16/04/2021	43.85	305,900	44.56	44.56	43.49	0	100	-0.0
15/04/2021	44.56	448,700	43.85	44.56	43.13	0	9,500	-0.6
14/04/2021	43.85	356,100	44.92	44.92	43.13	0	22,400	-1.4
13/04/2021	44.92	361,800	44.92	45.06	44.63	0	0	0
12/04/2021	44.92	420,700	44.99	45.06	44.63	8,200	0	0.5
09/04/2021	44.99	418,400	44.92	45.06	42.78	4,900	0	0.3
08/04/2021	44.92	362,300	44.92	44.92	44.56	0	900	-0.1
07/04/2021	44.92	311,300	45.20	45.20	44.06	0	13,000	-0.8
06/04/2021	45.20	407,200	46.56	46.56	44.56	0	6,300	-0.4
05/04/2021	46.56	396,800	46.70	46.70	45.77	0	9,300	-0.6
02/04/2021	46.70	324,000	46.34	46.91	46.13	11,500	800	0.7
01/04/2021	46.34	413,400	44.92	46.41	44.92	19,200	1,000	1.2
31/03/2021	44.92	347,800	44.20	45.41	44.06	9,600	800	0.6
30/03/2021	44.20	418,900	45.77	45.91	43.35	0	7,400	-0.5
29/03/2021	45.77	329,900	46.34	46.34	45.27	0	3,100	-0.2
26/03/2021	46.34	331,500	45.77	46.34	43.49	7,900	1,500	0.4
25/03/2021	45.77	484,900	43.85	45.99	41.35	5,100	1,500	0.2
24/03/2021	43.85	342,500	44.92	44.92	43.13	0	6,500	-0.4
23/03/2021	44.92	362,500	45.99	45.99	44.20	100	9,100	-0.6
22/03/2021	45.99	304,700	47.77	47.77	45.27	0	6,700	-0.4
19/03/2021	47.77	382,900	48.12	48.12	45.99	0	8,600	-0.6
18/03/2021	48.12	346,300	47.77	48.41	46.34	0	3,100	-0.2
17/03/2021: Cổ tức tiền mặt tỉ lệ: 10%
17/03/2021	47.77	388,100	46.34	48.05	43.85	1,200	7,000	-0.4
16/03/2021	46.34	376,700	47.68	47.89	45.29	0	10,100	-0.7
15/03/2021	47.68	376,500	48.38	48.38	46.55	0	10,300	-0.7
12/03/2021	48.38	321,700	48.80	48.80	47.04	0	1,900	-0.1
11/03/2021	48.80	386,800	47.39	48.80	45.15	3,000	5,100	-0.1
10/03/2021	47.39	232,300	49.08	49.08	45.99	0	7,600	-0.5
09/03/2021	49.08	212,100	49.08	49.08	46.69	0	4,900	-0.3
08/03/2021	49.08	313,900	48.73	49.15	45.99	300	16,700	-1.1
05/03/2021	48.73	306,100	47.32	48.80	44.09	0	900	-0.1
04/03/2021	47.32	172,200	50.84	50.84	47.32	100	5,800	-0.4
03/03/2021	50.84	251,100	50.76	50.84	48.45	0	7,400	-0.5
02/03/2021	50.76	226,600	50.98	51.12	49.29	0	9,100	-0.6
01/03/2021	50.98	447,200	48.45	50.98	45.08	9,800	3,800	0.4
26/02/2021	48.45	383,200	51.26	51.26	47.68	300	4,200	-0.3
25/02/2021	51.26	302,000	52.66	53.71	50.76	0	7,100	-0.5
24/02/2021	52.66	312,900	50.55	52.87	50.55	5,300	2,900	0.2
23/02/2021	50.55	282,100	54.14	54.14	50.55	900	3,900	-0.2
22/02/2021	54.14	326,300	54.42	54.42	50.91	1,500	10,600	-0.7
19/02/2021	54.42	407,200	57.86	57.86	53.85	300	10,600	-0.8

Page:
<<
11
12
13
>>

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