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)
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
23/06/2020
31.24
 214,040 31.62 31.86 29.63 0 24,530 -1.1
22/06/2020
31.62
 243,790 32.03 32.51 29.83 0 10,380 -0.5
19/06/2020
32.03
 222,370 32.75 32.99 30.55 0 14,770 -0.7
18/06/2020
32.75
 231,100 32.64 33.16 30.38 0 3,320 -0.2
17/06/2020
32.64
 221,410 32.75 33.19 31.17 0 2,640 -0.1
16/06/2020
32.75
 215,210 32.64 33.23 31.86 0 490 -0.0
15/06/2020
32.64
 204,560 32.51 32.85 30.83 0 300 -0.0
12/06/2020
32.51
 188,270 31.31 32.68 30.14 370 8,570 -0.4
11/06/2020
31.31
 204,580 32.75 32.88 31.17 0 2,120 -0.1
10/06/2020
32.75
 224,570 32.88 33.47 32.68 0 0 0
09/06/2020
32.88
 200,280 32.99 32.99 32.75 0 100 -0.0
08/06/2020
32.99
 216,600 32.88 33.36 32.54 1,200 10 0.1
05/06/2020
32.88
 228,380 32.88 32.88 31.51 5,460 610 0.2
04/06/2020
32.88
 210,450 32.81 32.88 32.34 0 2,780 -0.1
03/06/2020
32.81
 243,460 33.09 33.16 32.71 0 30 -0.0
02/06/2020
33.09
 237,430 33.12 33.16 32.99 0 250 -0.0
01/06/2020
33.12
 261,180 33.16 33.53 32.88 0 980 -0.0
29/05/2020
33.16
 270,100 33.43 33.43 33.12 0 0 0
28/05/2020
33.43
 231,990 33.57 33.57 33.26 0 0 0
27/05/2020
33.57
 302,850 32.64 33.57 32.23 5,880 0 0.3
26/05/2020
32.64
 240,060 32.20 33.57 32.20 0 170 -0.0
25/05/2020
32.20
 241,740 33.57 33.57 32.20 1,320 0 0.1
22/05/2020
33.57
 237,730 33.57 33.67 33.23 560 0 0.0
21/05/2020
33.57
 258,160 33.60 35.08 32.58 5,790 0 0.3
20/05/2020
33.60
 258,240 32.61 33.60 32.54 9,570 0 0.5
19/05/2020
32.61
 254,850 32.61 32.68 32.20 1,350 0 0.1
18/05/2020
32.61
 232,450 32.75 32.88 31.51 310 0 0.0
15/05/2020
32.75
 243,720 32.75 33.02 32.75 5,410 0 0.3
14/05/2020
32.75
 254,720 33.02 33.36 32.20 2,000 0 0.1
13/05/2020
33.02
 251,000 33.02 34.25 32.95 2,990 0 0.1
12/05/2020
33.02
 250,820 31.86 33.23 31.79 4,120 0 0.2
11/05/2020
31.86
 221,450 32.54 33.64 31.72 0 0 0
08/05/2020
32.54
 237,010 33.43 34.60 32.54 5,970 0 0.3
07/05/2020
33.43
 224,980 31.44 33.50 31.44 4,770 0 0.2
06/05/2020
31.44
 237,560 29.39 31.44 28.77 14,990 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |