CTCP Nhựa Hà Nội (nhh)

12.40
-0.25
(-1.98%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/12/2020
33.49
 211,660 33.98 34.02 32.86 0 4,960 -0.2
23/12/2020
33.98
 269,870 33.98 34.19 33.81 150 500 -0.0
22/12/2020
33.98
 185,890 34.19 34.69 33.84 2,500 0 0.1
21/12/2020
34.19
 242,080 33.70 34.19 33.67 2,850 1,000 0.1
18/12/2020
33.70
 197,260 33.53 33.84 33.28 7,910 1,130 0.3
17/12/2020
33.53
 181,440 33.70 33.84 33.42 0 4,630 -0.2
16/12/2020
33.70
 200,080 33.35 34.26 33.56 0 3,860 -0.2
15/12/2020
33.35
 202,200 34.16 34.41 32.26 100 9,440 -0.4
14/12/2020
34.16
 207,450 34.41 34.90 34.05 60 2,760 -0.1
11/12/2020
34.41
 276,610 34.33 35.11 33.56 5,960 0 0.3
10/12/2020
34.33
 199,800 34.33 34.76 34.26 8,750 0 0.4
09/12/2020
34.33
 208,300 34.41 34.69 34.16 0 1,730 -0.1
08/12/2020
34.41
 205,260 34.58 34.83 34.16 0 1,680 -0.1
07/12/2020
34.58
 144,500 34.58 34.72 34.55 0 0 0
04/12/2020
34.58
 220,810 34.83 34.93 34.41 0 0 0
03/12/2020
34.83
 163,840 34.93 35.07 34.76 1,050 0 0.1
02/12/2020
34.93
 155,400 34.93 35.18 34.41 4,830 0 0.2
01/12/2020
34.93
 202,600 34.86 34.93 33.70 2,820 0 0.1
30/11/2020
34.86
 209,800 34.83 35.11 34.19 1,200 0 0.1
27/11/2020
34.83
 167,210 35.74 36.44 34.37 0 90 -0.0
26/11/2020
35.74
 169,390 35.39 36.09 34.41 0 5,030 -0.2
25/11/2020
35.39
 161,470 36.09 36.37 34.26 400 1,210 -0.0
24/11/2020
36.09
 156,110 36.16 36.44 34.41 0 0 0
23/11/2020
36.16
 156,330 36.09 37.07 35.81 2,600 0 0.1
20/11/2020
36.09
 136,990 34.19 36.09 34.19 3,890 0 0.2
19/11/2020
34.19
 150,960 35.46 36.09 34.05 0 240 -0.0
18/11/2020
35.46
 178,470 35.88 36.44 35.18 0 160 -0.0
17/11/2020
35.88
 131,590 35.67 36.44 35.46 0 540 -0.0
16/11/2020
35.67
 143,410 35.88 36.51 34.76 0 160 -0.0
13/11/2020
35.88
 129,640 36.16 37.21 35.81 0 0 0
12/11/2020
36.16
 197,020 35.95 36.16 35.46 0 920 -0.0
11/11/2020
35.95
 133,640 36.16 36.44 35.39 110 3,690 -0.2
10/11/2020
36.16
 141,940 36.44 36.51 35.25 0 7,800 -0.4
09/11/2020
36.44
 148,270 36.51 36.72 35.18 0 3,340 -0.2
06/11/2020
36.51
 143,010 36.72 36.93 35.81 0 250 -0.0
05/11/2020
36.72
 173,780 37.21 37.21 35.81 1,820 0 0.1
04/11/2020
37.21
 165,920 36.44 37.21 36.51 3,120 0 0.2
03/11/2020
36.44
 268,280 35.46 37.92 35.81 9,790 0 0.5
02/11/2020: Quyền mua cổ phiếu: 861/50 Giá: 45 (Volume + 5.81%, Ratio=0.06)
02/11/2020
35.46
 185,120 34.58 35.46 33.70 2,010 0 0.1
30/10/2020
34.58
 200,950 35.35 35.63 34.58 0 0 0
29/10/2020
35.35
 146,400 35.35 35.35 34.58 0 0 0
28/10/2020
35.35
 182,090 35.35 35.35 34.09 100 6,850 -0.3
27/10/2020
35.35
 203,890 35.63 35.70 33.88 1,000 7,120 -0.3
26/10/2020
35.63
 152,200 35.63 35.98 34.93 0 6,540 -0.3
23/10/2020
35.63
 126,370 35.56 35.98 34.58 0 5,130 -0.3
22/10/2020
35.56
 148,380 35.63 35.63 34.23 0 310 -0.0
21/10/2020
35.63
 169,150 35.63 36.26 34.93 0 3,800 -0.2
20/10/2020
35.63
 157,490 35.63 35.77 34.65 0 0 0
19/10/2020
35.63
 198,080 35.77 36.26 34.23 0 4,080 -0.2
16/10/2020
35.77
 175,510 34.93 35.98 34.93 530 2,810 -0.1
15/10/2020
34.93
 136,330 36.47 36.47 34.65 0 9,360 -0.5
14/10/2020
36.47
 132,670 36.47 37.03 34.62 0 9,760 -0.5
13/10/2020
36.47
 143,180 36.40 37.03 34.65 0 5,820 -0.3
12/10/2020
36.40
 133,110 36.54 36.96 34.93 0 3,670 -0.2
09/10/2020
36.54
 163,070 36.68 36.82 34.93 0 5,250 -0.3
08/10/2020
36.68
 142,350 36.68 37.38 36.33 100 3,690 -0.2
07/10/2020
36.68
 173,620 37.17 37.24 36.68 0 350 -0.0
06/10/2020
37.17
 217,390 37.03 37.31 36.82 0 0 0
05/10/2020
37.03
 192,950 36.82 37.03 36.26 0 3,130 -0.2
02/10/2020
36.82
 139,840 38.01 38.43 36.68 0 9,100 -0.5
01/10/2020
38.01
 157,800 37.73 38.22 36.68 20 6,500 -0.3
30/09/2020
37.73
 128,410 37.73 37.94 37.59 0 0 0
29/09/2020
37.73
 319,370 37.38 38.01 36.33 1,040 0 0.1
28/09/2020
37.38
 197,530 37.17 37.38 36.75 1,250 1,320 -0.0
25/09/2020
37.17
 139,190 38.08 38.22 36.68 0 6,890 -0.4
24/09/2020
38.08
 250,610 39.47 40.52 37.73 0 8,650 -0.5

Chính sách bảo mật | Điều khoản sử dụng |