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)
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
10/04/2019
11.40
 1,700 10.73 13.27 11.40 0 0 0
09/04/2019
10.73
 3,240 11.09 12.67 10.73 0 0 0
08/04/2019
11.09
 2,014 11.06 11.09 11.09 0 0 0
05/04/2019
11.06
 8,200 10.86 11.46 11.06 0 0 0
04/04/2019
10.86
 1,100 11.03 11.03 10.86 0 0 0
03/04/2019
11.03
 1,230 11.06 11.06 10.56 0 0 0
02/04/2019
11.06
 5,800 11.16 11.16 11.06 0 0 0
01/04/2019
11.16
 600 11.16 11.16 10.73 0 0 0
29/03/2019
11.16
 0 11.16 11.16 11.16 0 0 0
28/03/2019
11.16
 0 11.16 11.16 11.16 0 0 0
27/03/2019
11.16
 0 11.16 11.16 11.16 0 0 0
26/03/2019
11.16
 0 11.16 11.16 11.16 0 0 0
25/03/2019
11.16
 0 11.16 11.16 11.16 0 0 0
22/03/2019
11.16
 0 11.16 11.16 11.16 0 0 0
21/03/2019
11.16
 0 11.16 11.16 11.16 0 0 0
20/03/2019
11.16
 0 11.16 11.16 11.16 0 0 0
19/03/2019
11.16
 400 12.00 12.00 11.09 0 0 0
18/03/2019
12.00
 6,100 13.17 13.17 12.00 0 0 0
15/03/2019
13.17
 0 13.17 13.17 13.17 0 0 0
14/03/2019
13.17
 0 13.17 13.17 13.17 0 0 0
13/03/2019
13.17
 0 11.90 13.17 13.17 0 0 0
12/03/2019
11.90
 1,300 11.40 13.27 11.90 0 0 0
11/03/2019
11.40
 1,600 12.13 14.31 11.40 0 0 0
08/03/2019
12.13
 2,500 12.74 16.36 12.13 0 0 0
07/03/2019
12.74
 900 11.73 14.68 12.74 0 0 0
06/03/2019
11.73
 1,400 11.40 13.11 11.73 0 0 0
05/03/2019
11.40
 1,300 12.64 12.64 11.40 0 0 0
04/03/2019
12.64
 400 14.85 14.85 12.64 0 0 0
01/03/2019
14.85
 0 12.07 14.85 14.85 0 0 0
28/02/2019
12.07
 800 12.10 15.75 12.07 0 0 0
27/02/2019
12.10
 700 11.73 14.41 12.10 0 0 0
26/02/2019
11.73
 700 11.70 13.41 11.73 0 0 0
25/02/2019
11.70
 9,100 11.56 11.70 11.70 0 0 0
22/02/2019
11.56
 0 11.40 11.56 11.56 0 0 0
21/02/2019
11.40
 1,000 10.86 11.73 11.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |