CTCP Nhựa Hà Nội (nhh)

10.40
0.05
(0.48%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |