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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |