CTCP Nhựa Hà Nội (nhh)

10.20
-0.05
(-0.49%)
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
(2026-05-18) 		-0.25 -2.37% 1,079,700 4,300 0
10
10.55
10.25
2 tháng
(2026-04-20) 		0.20 1.98% 1,687,700 -7,600 0
10
10.65
10.25
3 tháng
(2026-03-19) 		0.05 0.49% 2,627,900 -42,300 -0.3
9.91
10.65
10.25
6 tháng
(2025-12-19) 		-1.35 -11.59% 8,191,400 -58,100 -0.5
9.77
12
10.25
12 tháng
(2025-06-23) 		-0.05 -0.48% 33,311,100 -100,300 -0.7
9.77
13.20
10.25
24 tháng
(2024-06-27) 		-7.27 -41.39% 81,343,700 -55,158 0.2
9.70
17.57
10.25
36 tháng
(2023-07-03) 		-4.08 -28.37% 266,738,200 -51,358 1.0
9.70
21.15
10.25
60 tháng
(2021-07-13) 		-25.56 -71.28% 413,381,700 -624,703 -18.8
9.70
36.93
10.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |