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) 		0.15 1.30% 1,934,400 -5,300 -0.1
11.50
12
11.65
2 tháng
(2025-11-28) 		-0.15 -1.27% 5,819,900 5,100 0.1
11.40
12.65
11.65
3 tháng
(2025-10-29) 		-0.05 -0.43% 7,976,600 5,900 0.1
11.20
12.65
11.65
6 tháng
(2025-07-31) 		-1.20 -9.30% 20,215,000 -18,200 -0.1
11.15
13.20
11.65
12 tháng
(2025-02-03) 		-0.76 -6.07% 40,662,700 -34,000 0.0
9.70
13.62
11.65
24 tháng
(2024-02-07) 		-5.78 -33.07% 148,967,800 55,142 2.5
9.70
18.80
11.65
36 tháng
(2023-02-13) 		-1.98 -14.45% 278,955,000 -126,460 -0.6
9.70
21.15
11.65
60 tháng
(2021-02-22) 		-42.44 -78.39% 438,524,200 -804,003 -32.6
9.70
54.14
11.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/05/2020
29.39
 248,080 28.57 30.14 28.57 6,450 0 0.3
04/05/2020
28.57
 228,410 28.46 28.77 28.22 3,500 0 0.1
29/04/2020
28.46
 252,750 28.09 28.77 28.09 10 0 0.0
28/04/2020
28.09
 269,500 28.91 30.14 28.09 0 10 -0.0
27/04/2020
28.91
 297,190 29.32 29.32 27.75 70 0 0.0
24/04/2020
29.32
 262,070 29.46 29.46 28.77 2,700 300 0.1
23/04/2020
29.46
 260,340 29.83 31.17 29.46 1,490 0 0.1
22/04/2020
29.83
 252,060 29.83 30.52 29.83 2,220 0 0.1
21/04/2020
29.83
 263,960 30.79 31.17 29.80 930 450 0.0
20/04/2020
30.79
 266,790 29.32 30.83 29.49 1,360 0 0.1
17/04/2020
29.32
 267,790 27.40 29.32 27.40 9,400 0 0.4
16/04/2020
27.40
 275,680 26.03 27.40 26.03 5,640 0 0.2
15/04/2020
26.03
 274,210 26.00 26.03 25.01 0 8,500 -0.3
14/04/2020
26.00
 266,060 26.85 26.85 25.55 0 2,020 -0.1
13/04/2020
26.85
 269,840 26.72 27.68 26.72 0 500 -0.0
10/04/2020
26.72
 261,870 27.16 27.30 26.03 0 310 -0.0
09/04/2020
27.16
 301,440 27.68 28.22 26.65 0 3,530 -0.1
08/04/2020
27.68
 295,210 27.75 27.75 26.72 11,670 0 0.5
07/04/2020
27.75
 287,500 26.38 27.75 26.44 5,870 1,800 0.2
06/04/2020
26.38
 243,950 24.66 26.38 24.53 8,330 0 0.3
03/04/2020
24.66
 302,650 24.66 24.66 23.98 1,420 0 0.1
01/04/2020
24.66
 294,640 25.01 25.01 24.66 0 0 0
31/03/2020
25.01
 294,330 25.35 25.35 23.98 160 0 0.0
30/03/2020
25.35
 283,710 26.31 26.31 25.31 0 0 0
27/03/2020
26.31
 287,380 26.31 27.37 26.03 0 0 0
26/03/2020
26.31
 283,620 26.44 27.06 25.69 0 0 0
25/03/2020
26.44
 286,000 27.40 28.60 25.86 0 0 0
24/03/2020
27.40
 301,380 27.09 28.29 26.72 0 0 0
23/03/2020
27.09
 300,850 28.77 29.05 26.82 400 0 0.0
20/03/2020
28.77
 306,560 28.64 29.42 27.81 0 0 0
19/03/2020
28.64
 308,470 28.70 29.46 27.78 0 300 -0.0
18/03/2020
28.70
 305,910 28.29 28.74 28.29 0 300 -0.0
17/03/2020
28.29
 303,130 28.57 28.57 27.37 0 0 0
16/03/2020
28.57
 300,590 27.06 28.60 27.06 0 0 0
13/03/2020
27.06
 203,350 28.77 28.77 26.79 0 150 -0.0
12/03/2020
28.77
 201,540 29.42 29.46 27.37 300 0 0.0
11/03/2020
29.42
 206,830 29.39 30.14 28.77 100 160 -0.0
10/03/2020
29.39
 206,690 29.29 30.14 27.40 160 0 0.0
09/03/2020
29.29
 203,680 31.17 31.17 29.29 0 750 -0.0
06/03/2020
31.17
 200,870 31.21 31.51 29.49 0 4,030 -0.2
05/03/2020
31.21
 207,070 30.79 31.51 29.42 550 4,670 -0.2
04/03/2020
30.79
 204,190 31.00 31.51 29.46 0 5,960 -0.3
03/03/2020
31.00
 203,770 31.00 31.17 29.46 500 4,710 -0.2
02/03/2020
31.00
 207,580 30.76 31.51 29.83 0 1,730 -0.1
28/02/2020
30.76
 201,450 31.00 31.00 29.46 0 10,170 -0.4
27/02/2020
31.00
 253,400 31.17 31.17 29.94 0 8,100 -0.4
26/02/2020
31.17
 215,690 31.51 32.20 30.14 0 920 -0.0
25/02/2020
31.51
 204,330 31.51 32.54 30.49 0 2,560 -0.1
24/02/2020
31.51
 205,980 32.44 32.54 31.38 1,340 0 0.1
21/02/2020
32.44
 203,480 32.40 32.68 31.51 0 0 0
20/02/2020
32.40
 215,250 31.99 32.40 30.97 0 10,850 -0.5
19/02/2020
31.99
 203,850 33.19 33.77 31.65 0 6,570 -0.3
18/02/2020
33.19
 208,080 33.19 33.71 32.20 0 4,310 -0.2
17/02/2020
33.19
 202,320 33.23 33.98 33.09 0 420 -0.0
14/02/2020
33.23
 204,550 33.57 34.12 33.23 0 250 -0.0
13/02/2020
33.57
 207,360 34.32 34.60 33.57 1,200 0 0.1
12/02/2020
34.32
 216,440 34.19 34.53 33.23 6,140 0 0.3
11/02/2020
34.19
 214,390 33.91 34.53 33.91 4,290 0 0.2
10/02/2020
33.91
 211,940 34.19 34.25 33.23 12,860 0 0.6
07/02/2020
34.19
 174,180 32.71 34.25 32.81 7,930 0 0.4
06/02/2020
32.71
 264,330 32.54 33.57 31.75 8,020 0 0.4
05/02/2020
32.54
 222,280 32.20 32.54 31.51 2,310 600 0.1
04/02/2020
32.20
 201,150 32.16 32.40 31.51 0 3,930 -0.2
03/02/2020
32.16
 203,100 32.81 32.81 31.51 0 0 0
31/01/2020
32.81
 206,920 32.95 32.95 31.89 300 2,320 -0.1

Chính sách bảo mật | Điều khoản sử dụng |