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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |