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)
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
17/10/2019
25.28
 40,400 25.35 26.17 23.98 0 0 0
16/10/2019
25.35
 25,200 25.35 26.65 25.35 0 0 0
15/10/2019
25.35
 59,400 25.69 26.99 25.35 0 0 0
14/10/2019
25.69
 87,800 25.96 27.13 25.35 0 1,200 -0.0
11/10/2019
25.96
 76,600 25.90 26.99 25.35 0 0 0
10/10/2019
25.90
 104,200 25.48 26.65 24.66 0 0 0
09/10/2019
25.48
 70,100 25.69 25.90 23.98 0 0 0
08/10/2019
25.69
 73,590 26.44 26.44 23.84 0 0 0
07/10/2019
26.44
 70,618 26.10 27.06 25.42 0 800 -0.0
04/10/2019
26.10
 35,220 26.38 26.72 23.63 0 0 0
03/10/2019
26.38
 82,490 23.63 26.65 23.50 0 0 0
02/10/2019
23.63
 60,121 25.69 25.69 22.61 0 0 0
01/10/2019
25.69
 101,239 28.16 28.16 23.98 0 0 0
30/09/2019
28.16
 39,410 31.51 31.51 27.33 0 0 0
27/09/2019
31.51
 21,290 32.68 34.25 30.49 0 0 0
26/09/2019
32.68
 74,156 29.05 32.68 28.98 0 0 0
25/09/2019
29.05
 80,600 28.09 29.12 28.09 0 0 0
24/09/2019
28.09
 94,510 27.88 29.46 25.96 0 0 0
23/09/2019
27.88
 119,792 27.40 28.09 24.73 0 0 0
20/09/2019
27.40
 176,564 23.98 27.40 23.57 0 0 0
19/09/2019
23.98
 96,400 23.29 24.18 23.16 0 0 0
18/09/2019
23.29
 108,710 24.66 24.94 22.68 0 0 0
17/09/2019
24.66
 111,200 24.94 24.94 22.20 0 0 0
16/09/2019
24.94
 126,500 22.06 24.94 20.00 0 0 0
13/09/2019
22.06
 83,200 22.13 22.13 20.21 0 0 0
12/09/2019
22.13
 70,700 22.26 22.26 22.06 0 0 0
11/09/2019
22.26
 103,900 23.63 23.63 20.55 0 0 0
10/09/2019
23.63
 141,533 18.50 23.98 19.18 0 0 0
09/09/2019
18.50
 74,170 18.84 21.92 18.50 0 0 0
06/09/2019
18.84
 103,100 19.18 21.58 17.81 0 0 0
05/09/2019
19.18
 114,300 17.95 19.46 16.78 0 0 0
04/09/2019
17.95
 78,500 19.18 19.39 17.81 0 0 0
03/09/2019
19.18
 244,900 16.44 19.46 14.39 0 0 0
30/08/2019
16.44
 106,700 16.92 17.20 16.44 0 0 0
29/08/2019
16.92
 128,900 17.67 17.67 16.78 0 0 0
28/08/2019
17.67
 100,195 17.26 17.81 17.20 0 0 0
27/08/2019
17.26
 104,550 18.36 18.36 17.13 0 0 0
26/08/2019
18.36
 80,671 18.09 18.50 18.09 0 0 0
23/08/2019
18.09
 92,698 18.50 18.63 18.02 0 0 0
22/08/2019
18.50
 122,547 17.81 18.70 17.95 0 0 0
21/08/2019
17.81
 108,820 18.70 18.84 17.81 0 0 0
20/08/2019
18.70
 68,800 19.11 19.11 18.36 0 0 0
19/08/2019
19.11
 60,732 18.63 19.11 17.81 0 0 0
16/08/2019
18.63
 74,330 19.32 19.32 18.63 0 0 0
15/08/2019
19.32
 76,800 19.05 19.52 18.84 0 0 0
14/08/2019
19.05
 57,331 19.52 19.73 18.98 0 0 0
13/08/2019
19.52
 89,500 18.50 19.87 18.50 0 0 0
12/08/2019
18.50
 57,400 17.47 19.18 17.47 0 0 0
09/08/2019: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
09/08/2019
17.47
 26,800 15.59 17.47 15.76 0 0 0
08/08/2019
15.59
 278,511 14.08 15.59 14.35 0 0 0
07/08/2019
14.08
 10,310 15.02 15.08 13.47 0 0 0
06/08/2019
15.02
 15,206 15.25 15.25 14.41 0 0 0
05/08/2019
15.25
 118,392 13.41 15.32 13.31 500 92 0.0
02/08/2019
13.41
 18,660 12.33 13.51 12.57 0 0 0
01/08/2019
12.33
 13,700 12.07 12.40 12.07 0 0 0
31/07/2019
12.07
 2,000 10.96 12.07 11.66 0 0 0
30/07/2019
10.96
 11,200 11.06 11.16 10.96 0 0 0
29/07/2019
11.06
 13,100 10.39 11.97 11.06 0 0 0
26/07/2019
10.39
 13,800 11.23 11.23 10.39 0 0 0
25/07/2019
11.23
 13,500 10.73 11.23 11.06 0 0 0
24/07/2019
10.73
 13,600 11.50 11.50 10.73 0 0 0
23/07/2019
11.50
 12,800 11.73 11.73 10.09 0 0 0
22/07/2019
11.73
 12,000 11.90 11.90 11.73 0 0 0
19/07/2019
11.90
 11,600 10.73 11.93 11.90 0 0 0
18/07/2019
10.73
 94,000 10.39 13.24 10.73 0 400 -0.0
17/07/2019
10.39
 16,800 12.17 12.17 10.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |