CTCP Nhựa Hà Nội (nhh)

10.50
0.40
(3.96%)
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
(2026-04-01) 		0.35 3.45% 912,200 -29,500 -0.1
10
10.50
10.50
2 tháng
(2026-03-02) 		-0.15 -1.41% 2,216,900 -25,600 -0.1
9.77
10.85
10.50
3 tháng
(2026-02-02) 		-0.50 -4.55% 3,279,600 -39,500 -0.3
9.77
11.10
10.50
6 tháng
(2025-11-03) 		-1.10 -9.48% 11,835,300 -58,300 -0.5
9.77
12.65
10.50
12 tháng
(2025-05-06) 		-0.51 -4.62% 35,533,800 -85,900 -0.4
9.77
13.20
10.50
24 tháng
(2024-05-13) 		-6.04 -36.52% 109,336,400 -98,558 -0.6
9.70
18.80
10.50
36 tháng
(2023-05-17) 		-3.09 -22.71% 273,244,300 -59,458 0.9
9.70
21.15
10.50
60 tháng
(2021-05-27) 		-30.99 -74.69% 419,866,400 -711,203 -23.4
9.70
45.63
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |