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)
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
30/01/2020
32.95
 231,170 33.77 33.77 32.88 2,710 400 0.1
22/01/2020
33.77
 228,850 33.43 33.91 33.29 6,890 0 0.3
21/01/2020
33.43
 211,160 32.71 33.43 32.75 11,400 0 0.6
20/01/2020
32.71
 224,150 32.64 32.75 32.20 7,760 0 0.4
17/01/2020
32.64
 249,380 31.48 32.75 31.51 0 970 -0.0
16/01/2020
31.48
 296,190 31.10 32.20 31.00 0 5,360 -0.2
15/01/2020
31.10
 241,350 30.97 31.38 31.00 0 1,800 -0.1
14/01/2020
30.97
 229,000 32.10 32.13 30.55 0 7,330 -0.3
13/01/2020
32.10
 197,070 32.44 33.57 32.06 1,370 930 0.0
10/01/2020
32.44
 241,690 31.65 33.57 32.20 6,760 0 0.3
09/01/2020
31.65
 254,490 30.73 31.65 30.83 7,330 220 0.3
08/01/2020
30.73
 223,140 30.83 31.10 30.59 30 0 0.0
07/01/2020
30.83
 230,380 30.90 31.51 30.73 340 0 0.0
06/01/2020
30.90
 229,640 30.83 31.10 30.76 780 0 0.0
03/01/2020
30.83
 241,590 31.38 31.72 30.83 1,000 0 0.0
02/01/2020
31.38
 246,400 30.83 31.51 30.83 1,000 0 0.0
31/12/2019
30.83
 226,220 30.55 31.51 30.28 1,000 0 0.0
30/12/2019
30.55
 271,460 29.94 30.83 29.97 0 0 0
27/12/2019
29.94
 208,380 30.14 30.49 29.87 0 0 0
26/12/2019
30.14
 220,850 29.18 31.21 29.22 0 0 0
25/12/2019
29.18
 243,830 28.19 30.14 28.36 0 0 0
24/12/2019
28.19
 163,970 26.38 28.19 26.38 0 0 0
23/12/2019
26.38
 137,140 24.66 26.38 24.32 0 0 0
20/12/2019
24.66
 183,660 26.38 26.38 24.56 0 0 0
19/12/2019
26.38
 178,450 27.06 27.20 25.18 10 0 0.0
18/12/2019
27.06
 248,720 28.84 29.12 26.85 0 0 0
17/12/2019
28.84
 270,970 30.55 30.62 28.77 0 0 0
16/12/2019
30.55
 285,690 30.69 30.76 30.42 0 0 0
13/12/2019
30.69
 513,970 30.83 31.79 30.49 0 0 0
12/12/2019
30.83
 126,780 31.38 33.84 30.83 0 0 0
11/12/2019
31.38
 0 31.38 31.38 31.38 0 0 0
10/12/2019
31.38
 0 31.38 31.38 31.38 0 0 0
09/12/2019
31.38
 0 31.38 31.38 31.38 0 0 0
06/12/2019
31.38
 0 31.38 31.38 31.38 0 0 0
05/12/2019
31.38
 0 30.83 31.38 30.83 0 0 0
04/12/2019
30.83
 111,200 31.44 32.13 30.83 0 0 0
03/12/2019
31.44
 106,200 31.17 31.72 28.77 0 0 0
02/12/2019
31.17
 143,600 32.06 32.20 31.17 0 0 0
29/11/2019
32.06
 149,600 32.06 33.23 31.44 0 0 0
28/11/2019
32.06
 152,200 32.06 32.88 31.17 0 0 0
27/11/2019
32.06
 138,000 32.20 32.34 30.83 0 0 0
26/11/2019
32.20
 133,900 32.20 33.43 29.46 0 0 0
25/11/2019
32.20
 110,200 32.68 34.12 31.17 0 0 0
22/11/2019
32.68
 127,900 33.02 33.36 31.51 0 0 0
21/11/2019
33.02
 150,500 32.54 33.50 31.51 0 0 0
20/11/2019
32.54
 120,100 33.57 33.77 32.06 0 0 0
19/11/2019
33.57
 139,820 34.25 34.25 28.77 0 0 0
18/11/2019
34.25
 110,402 32.88 34.25 32.88 0 0 0
15/11/2019
32.88
 101,700 32.54 33.57 32.40 0 0 0
14/11/2019
32.54
 117,600 32.88 34.25 30.83 0 0 0
13/11/2019
32.88
 154,100 32.40 32.88 31.17 0 0 0
12/11/2019
32.40
 140,400 32.20 32.88 31.51 0 0 0
11/11/2019
32.20
 151,800 29.46 34.25 29.53 0 0 0
08/11/2019
29.46
 164,232 31.79 32.88 29.46 0 0 0
07/11/2019
31.79
 140,500 31.24 31.86 31.31 0 0 0
06/11/2019
31.24
 137,700 30.83 32.54 30.28 0 0 0
05/11/2019
30.83
 151,903 31.86 31.86 28.77 0 0 0
04/11/2019
31.86
 129,330 32.40 34.25 30.49 0 0 0
01/11/2019
32.40
 123,808 34.94 36.03 32.40 0 0 0
31/10/2019
34.94
 93,721 34.25 36.31 32.95 0 0 0
30/10/2019
34.25
 155,903 29.46 35.21 28.50 0 0 0
29/10/2019
29.46
 136,018 30.14 31.38 27.40 0 0 0
28/10/2019
30.14
 141,400 26.38 30.14 25.83 0 0 0
25/10/2019
26.38
 144,100 26.72 27.68 26.03 0 0 0
24/10/2019
26.72
 165,100 27.47 28.09 25.35 0 0 0
23/10/2019
27.47
 110,300 27.40 27.47 26.03 0 0 0
22/10/2019
27.40
 90,800 27.06 27.40 25.01 0 0 0
21/10/2019
27.06
 105,900 26.31 27.40 24.32 0 0 0
18/10/2019
26.31
 84,400 25.28 26.38 25.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |