Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-20)	-0.05	-0.49%	1,103,000	4,300	0	10 10.50 10.25
2 tháng (2026-04-20)	0.15	1.49%	1,780,400	-7,600	0	10 10.65 10.25
3 tháng (2026-03-23)	0.34	3.43%	2,662,600	-42,200	-0.3	9.91 10.65 10.25
6 tháng (2025-12-22)	-1.40	-12.02%	8,182,000	-56,800	-0.5	9.77 12 10.25
12 tháng (2025-06-24)	-0.05	-0.49%	33,299,200	-100,300	-0.7	9.77 13.20 10.25
24 tháng (2024-07-01)	-6.17	-37.56%	80,506,700	-59,958	0.2	9.70 17.24 10.25
36 tháng (2023-07-05)	-4.55	-30.75%	266,563,500	-72,958	0.7	9.70 21.15 10.25
60 tháng (2021-07-15)	-26.40	-72.03%	413,065,900	-624,703	-18.8	9.70 36.93 10.25

CTCP Nhựa Hà Nội (nhh)

THỐNG KÊ GIAO DỊCH