CTCP Nhựa Hà Nội (nhh)

11.60
-0.05
(-0.43%)
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
(2025-12-29) 		0.10 0.87% 2,014,100 -6,800 -0.1
11.50
12
11.60
2 tháng
(2025-12-01) 		-0.45 -3.72% 5,721,300 3,600 0.0
11.40
12.65
11.60
3 tháng
(2025-10-30) 		-0.10 -0.85% 7,912,400 4,400 0.0
11.20
12.65
11.60
6 tháng
(2025-08-01) 		-1.30 -10.04% 19,654,100 -8,700 0.0
11.15
13.20
11.60
12 tháng
(2025-02-03) 		-0.81 -6.47% 40,742,400 -35,500 0.0
9.70
13.62
11.60
24 tháng
(2024-02-15) 		-5.92 -33.71% 148,856,100 53,642 2.5
9.70
18.80
11.60
36 tháng
(2023-02-13) 		-2.03 -14.82% 279,034,700 -127,960 -0.6
9.70
21.15
11.60
60 tháng
(2021-02-23) 		-38.90 -76.96% 438,277,600 -796,403 -31.9
9.70
52.66
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
39.47
 180,760 39.12 39.68 38.01 0 9,100 -0.5
22/09/2020
39.12
 157,590 39.82 40.31 38.43 1,410 1,630 -0.0
21/09/2020
39.82
 325,280 38.84 39.96 37.73 2,000 130 0.1
18/09/2020
38.84
 172,770 38.98 39.12 38.56 0 450 -0.0
17/09/2020
38.98
 199,690 40.17 40.45 38.29 0 1,730 -0.1
16/09/2020
40.17
 156,320 40.17 40.52 38.43 10 6,460 -0.4
15/09/2020
40.17
 210,590 41.22 41.71 39.68 0 4,500 -0.3
14/09/2020
41.22
 210,970 38.77 41.22 38.08 4,220 0 0.2
11/09/2020
38.77
 140,320 37.87 38.77 37.03 6,220 350 0.3
10/09/2020
37.87
 206,930 38.08 38.43 37.24 0 3,430 -0.2
09/09/2020
38.08
 174,010 39.33 39.47 37.80 0 3,270 -0.2
08/09/2020
39.33
 155,060 41.22 43.32 39.12 20 7,770 -0.4
07/09/2020: Cổ tức tiền mặt tỉ lệ: 5%
07/09/2020
41.22
 174,980 41.22 41.36 39.12 0 2,890 -0.2
04/09/2020
41.22
 172,680 41.77 42.81 41.22 0 50 -0.0
03/09/2020
41.77
 154,160 40.18 41.84 38.10 4,570 370 0.3
01/09/2020
40.18
 162,540 39.14 40.18 38.10 20 2,700 -0.2
31/08/2020
39.14
 149,750 40.87 42.26 38.80 0 1,790 -0.1
28/08/2020
40.87
 213,460 42.95 42.95 40.18 0 0 0
27/08/2020
42.95
 161,080 40.46 43.02 38.80 0 1,150 -0.1
26/08/2020
40.46
 179,870 37.83 40.46 36.72 6,940 0 0.4
25/08/2020
37.83
 201,350 35.40 37.83 34.78 5,190 0 0.3
24/08/2020
35.40
 167,520 33.15 35.40 31.94 0 1,000 -0.1
21/08/2020
33.15
 168,470 32.87 33.95 32.42 1,710 0 0.1
20/08/2020
32.87
 155,550 32.80 33.95 32.80 2,700 1,500 0.1
19/08/2020
32.80
 193,460 32.87 33.95 32.56 910 0 0.0
18/08/2020
32.87
 186,160 33.60 33.60 32.25 610 0 0.0
17/08/2020
33.60
 160,990 33.08 33.60 31.17 1,330 0 0.1
14/08/2020
33.08
 154,200 32.98 33.95 32.98 1,000 0 0.0
13/08/2020
32.98
 151,560 32.56 34.50 32.63 17,170 0 0.8
12/08/2020
32.56
 221,840 32.42 33.60 32.08 7,650 0 0.4
11/08/2020
32.42
 219,360 32.98 32.98 31.24 3,020 0 0.1
10/08/2020
32.98
 168,150 33.11 34.60 32.70 1,000 0 0.0
07/08/2020
33.11
 210,130 32.32 33.95 31.87 11,320 0 0.5
06/08/2020
32.32
 166,090 32.21 33.25 31.24 400 0 0.0
05/08/2020
32.21
 220,260 33.11 33.60 32.21 3,790 0 0.2
04/08/2020
33.11
 204,910 32.70 33.25 32.42 8,800 0 0.4
03/08/2020
32.70
 192,950 30.76 32.91 30.90 22,600 0 1.1
31/07/2020
30.76
 225,520 30.66 31.31 29.13 2,250 910 0.1
30/07/2020
30.66
 272,260 30.59 30.83 30.20 500 770 -0.0
29/07/2020
30.59
 191,070 31.28 31.66 30.55 500 770 -0.0
28/07/2020
31.28
 224,860 30.83 31.59 30.83 1,310 0 0.1
27/07/2020
30.83
 191,980 31.00 31.00 30.52 7,860 0 0.3
24/07/2020
31.00
 178,630 30.97 31.66 29.82 2,520 0 0.1
23/07/2020
30.97
 210,030 30.86 31.17 30.86 810 0 0.0
22/07/2020
30.86
 233,700 30.83 31.17 30.83 4,750 0 0.2
21/07/2020
30.83
 203,250 31.00 31.17 29.10 4,650 0 0.2
20/07/2020
31.00
 125,920 30.97 31.31 30.07 5,790 0 0.3
17/07/2020
30.97
 195,000 31.17 31.24 30.48 1,490 0 0.1
16/07/2020
31.17
 205,510 30.48 31.17 29.82 4,840 0 0.2
15/07/2020
30.48
 256,590 29.96 30.48 29.44 3,500 0 0.2
14/07/2020
29.96
 312,740 29.72 30.48 29.62 860 0 0.0
13/07/2020
29.72
 268,250 29.44 29.79 28.75 0 0 0
10/07/2020
29.44
 255,480 29.79 29.79 29.03 0 0 0
09/07/2020
29.79
 284,830 29.65 30.10 28.06 0 10 -0.0
08/07/2020
29.65
 225,990 30.59 31.14 28.82 0 5,060 -0.2
07/07/2020
30.59
 200,760 30.90 30.90 29.10 0 1,770 -0.1
06/07/2020
30.90
 260,480 30.79 30.93 29.10 0 4,170 -0.2
03/07/2020
30.79
 303,860 30.93 31.28 28.96 0 7,720 -0.3
02/07/2020
30.93
 165,600 31.14 31.87 29.65 0 5,490 -0.2
01/07/2020
31.14
 205,750 30.31 31.52 30.45 0 3,300 -0.1
30/06/2020
30.31
 204,380 30.76 31.07 28.96 0 3,370 -0.1
29/06/2020
30.76
 211,220 30.48 31.52 28.75 0 3,650 -0.2
26/06/2020: Cổ tức tiền mặt tỉ lệ: 5%
26/06/2020
30.48
 213,070 30.83 31.31 29.51 0 2,450 -0.1
25/06/2020
30.83
 204,410 31.17 31.86 30.21 0 4,150 -0.2
24/06/2020
31.17
 229,280 31.24 31.24 30.49 0 3,010 -0.1

Chính sách bảo mật | Điều khoản sử dụng |