CTCP Nhựa Hà Nội (nhh)

10.25
-0.15
(-1.44%)
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)
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
18/02/2021
57.86
 302,100 59.05 59.68 57.51 500 3,200 -0.2
17/02/2021
59.05
 435,200 55.19 59.05 55.26 30,300 0 2.5
09/02/2021
55.19
 513,000 51.61 55.19 51.68 33,200 500 2.5
08/02/2021
51.61
 334,700 51.54 52.10 47.96 6,900 7,600 -0.0
05/02/2021
51.54
 377,000 50.55 52.45 50.55 14,500 0 1.1
04/02/2021
50.55
 329,500 49.50 50.98 49.36 14,600 0 1.0
03/02/2021
49.50
 450,400 47.04 49.50 44.94 0 14,900 -1.0
02/02/2021
47.04
 427,500 44.80 47.89 43.53 20,200 1,800 1.2
01/02/2021
44.80
 333,600 44.94 44.94 43.53 0 2,800 -0.2
29/01/2021
44.94
 384,600 42.13 45.08 39.67 3,600 1,900 0.1
28/01/2021
42.13
 298,800 44.94 44.94 41.85 0 2,100 -0.1
27/01/2021
44.94
 255,100 46.34 47.18 44.24 0 500 -0.0
26/01/2021
46.34
 194,400 47.04 47.46 46.34 0 0 0
25/01/2021
47.04
 326,200 47.32 48.10 46.76 9,300 0 0.6
22/01/2021
47.32
 416,600 46.41 48.10 45.29 16,000 2,900 0.9
21/01/2021
46.41
 329,400 47.54 48.24 45.08 0 11,000 -0.7
20/01/2021
47.54
 282,500 47.75 47.75 46.34 1,600 1,000 0.0
19/01/2021
47.75
 231,600 47.25 47.75 45.64 7,900 1,200 0.4
18/01/2021
47.25
 405,600 45.99 47.68 45.22 9,900 2,800 0.5
15/01/2021
45.99
 445,500 47.25 48.10 45.29 0 12,900 -0.9
14/01/2021
47.25
 366,900 48.10 48.66 46.97 12,600 5,000 0.5
13/01/2021
48.10
 440,900 45.29 48.45 45.29 37,400 0 2.5
12/01/2021
45.29
 432,300 44.94 45.29 43.53 12,200 0 0.8
11/01/2021
44.94
 456,800 44.52 45.64 43.46 4,100 5,100 -0.1
08/01/2021
44.52
 380,600 44.02 45.85 44.24 12,100 0 0.8
07/01/2021
44.02
 543,300 41.99 44.16 42.48 23,700 0 1.5
06/01/2021
41.99
 481,600 40.72 43.53 41.43 10,400 200 0.6
05/01/2021
40.72
 349,300 41.01 41.22 40.02 3,000 3,200 -0.0
04/01/2021
41.01
 520,700 39.88 41.78 39.95 0 5,800 -0.3
31/12/2020
39.88
 489,610 37.92 40.51 37.21 1,910 40 0.1
30/12/2020
37.92
 319,270 35.46 37.92 35.60 9,780 300 0.5
29/12/2020
35.46
 473,710 34.05 35.81 34.05 9,360 0 0.5
28/12/2020
34.05
 226,990 33.81 34.55 34.05 3,980 0 0.2
25/12/2020
33.81
 217,810 33.49 34.76 33.00 10,100 340 0.5

Chính sách bảo mật | Điều khoản sử dụng |