CTCP Nhựa Hà Nội (nhh)

11.60
-0.05
(-0.43%)
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
(2025-12-29) 		0.15 1.30% 1,934,400 -5,300 -0.1
11.50
12
11.65
2 tháng
(2025-11-28) 		-0.15 -1.27% 5,819,900 5,100 0.1
11.40
12.65
11.65
3 tháng
(2025-10-29) 		-0.05 -0.43% 7,976,600 5,900 0.1
11.20
12.65
11.65
6 tháng
(2025-07-31) 		-1.20 -9.30% 20,215,000 -18,200 -0.1
11.15
13.20
11.65
12 tháng
(2025-02-03) 		-0.76 -6.07% 40,662,700 -34,000 0.0
9.70
13.62
11.65
24 tháng
(2024-02-07) 		-5.78 -33.07% 148,967,800 55,142 2.5
9.70
18.80
11.65
36 tháng
(2023-02-13) 		-1.98 -14.45% 278,955,000 -126,460 -0.6
9.70
21.15
11.65
60 tháng
(2021-02-22) 		-42.44 -78.39% 438,524,200 -804,003 -32.6
9.70
54.14
11.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/07/2019
12.17
 16,500 11.90 12.17 12.17 0 0 0
15/07/2019
11.90
 17,500 12.47 12.47 11.90 0 0 0
12/07/2019
12.47
 13,900 12.54 12.54 12.47 0 0 0
11/07/2019
12.54
 15,000 12.60 12.60 12.50 0 0 0
10/07/2019
12.60
 15,600 12.57 12.74 12.60 0 0 0
09/07/2019
12.57
 13,000 12.57 12.60 12.40 0 0 0
08/07/2019
12.57
 14,600 12.67 12.67 12.57 0 0 0
05/07/2019
12.67
 15,400 12.64 12.67 12.67 0 0 0
04/07/2019
12.64
 14,100 12.67 12.70 12.64 0 0 0
03/07/2019
12.67
 8,900 12.80 12.80 12.67 0 0 0
02/07/2019
12.80
 13,711 11.40 12.94 12.07 0 1,100 -0.0
01/07/2019
11.40
 600 10.73 11.40 11.06 0 0 0
28/06/2019
10.73
 11,000 10.36 10.73 10.46 0 0 0
27/06/2019
10.36
 9,600 10.26 10.46 10.26 0 0 0
26/06/2019
10.26
 10,800 10.39 10.39 10.06 0 0 0
25/06/2019
10.39
 7,509 9.38 10.39 9.52 0 0 0
24/06/2019
9.38
 15,100 10.06 10.06 9.12 0 0 0
21/06/2019
10.06
 12,900 10.06 10.56 8.68 0 0 0
20/06/2019
10.06
 25,009 9.38 10.06 9.35 0 0 0
19/06/2019
9.38
 23,200 9.25 9.42 9.25 0 0 0
18/06/2019
9.25
 19,300 9.18 9.38 9.18 0 0 0
17/06/2019
9.18
 21,500 8.92 9.22 8.98 0 0 0
14/06/2019
8.92
 14,400 8.68 8.92 8.71 0 0 0
13/06/2019
8.68
 34,200 8.61 8.68 8.45 0 0 0
12/06/2019
8.61
 21,300 8.71 8.71 8.38 0 0 0
11/06/2019
8.71
 32,200 8.58 8.71 8.55 0 0 0
10/06/2019
8.58
 26,600 8.11 8.71 8.11 0 0 0
07/06/2019
8.11
 25,500 8.14 8.14 7.37 0 0 0
06/06/2019
8.14
 19,200 8.68 8.68 7.98 0 0 0
05/06/2019
8.68
 13,500 8.68 8.68 8.04 0 0 0
04/06/2019
8.68
 12,700 9.95 9.95 8.65 0 0 0
03/06/2019
9.95
 100 9.35 9.95 9.95 0 0 0
31/05/2019
9.35
 300 9.35 9.35 9.35 0 0 0
30/05/2019
9.35
 100 9.05 9.35 9.35 0 0 0
29/05/2019
9.05
 0 9.05 9.05 9.05 0 0 0
28/05/2019
9.05
 2,000 9.22 9.22 9.05 0 0 0
27/05/2019
9.22
 0 9.22 9.22 9.22 0 0 0
24/05/2019
9.22
 100 9.25 9.25 9.22 0 0 0
23/05/2019
9.25
 0 9.25 9.25 9.25 0 0 0
22/05/2019
9.25
 500 9.69 9.69 9.25 0 0 0
21/05/2019
9.69
 0 9.69 9.69 9.69 0 0 0
20/05/2019
9.69
 100 8.58 9.69 9.69 0 0 0
17/05/2019
8.58
 300 10.06 10.06 8.58 0 0 0
16/05/2019
10.06
 0 10.06 10.06 10.06 0 0 0
15/05/2019
10.06
 100 10.36 10.36 10.06 0 0 0
14/05/2019
10.36
 0 10.36 10.36 10.36 0 0 0
13/05/2019
10.36
 0 10.66 10.36 10.36 0 0 0
10/05/2019
10.66
 2,300 9.59 10.66 8.25 0 0 0
09/05/2019
9.59
 500 10.32 10.32 9.59 0 0 0
08/05/2019
10.32
 200 10.29 10.32 8.85 0 0 0
07/05/2019
10.29
 100 9.42 10.29 10.29 0 0 0
06/05/2019
9.42
 1,100 10.73 10.73 9.42 0 0 0
03/05/2019
10.73
 0 10.73 10.73 10.73 0 0 0
02/05/2019
10.73
 200 10.76 10.76 10.73 0 0 0
26/04/2019
10.76
 0 10.76 10.76 10.76 0 0 0
25/04/2019
10.76
 100 11.06 11.06 10.76 0 0 0
24/04/2019
11.06
 600 12.33 12.33 11.06 0 0 0
23/04/2019
12.33
 3,000 11.09 12.33 12.33 0 0 0
22/04/2019
11.09
 8,400 11.33 11.33 9.79 0 0 0
19/04/2019
11.33
 100 11.33 11.33 11.33 0 0 0
18/04/2019
11.33
 500 11.40 11.40 11.33 0 0 0
17/04/2019
11.40
 1,415 11.33 13.57 11.40 0 0 0
16/04/2019
11.33
 3,200 11.40 14.38 11.33 0 0 0
12/04/2019
11.40
 3,900 11.40 14.65 11.36 0 0 0
11/04/2019
11.40
 2,200 11.40 13.98 11.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |