CTCP Nhựa Hà Nội (nhh)

10.40
0.05
(0.48%)
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
(2026-02-23) 		-0.70 -6.33% 1,231,800 19,000 0.2
9.77
11.10
10.40
2 tháng
(2026-01-19) 		-1.40 -11.91% 3,716,000 -23,600 -0.3
9.77
12
10.40
3 tháng
(2025-12-18) 		-1.55 -13.03% 5,644,000 -15,900 -0.2
9.77
12
10.40
6 tháng
(2025-09-19) 		-1.85 -15.16% 14,189,900 -61,200 -0.8
9.77
12.65
10.40
12 tháng
(2025-03-24) 		-2.78 -21.19% 38,549,100 -58,600 -0.3
9.70
13.20
10.40
24 tháng
(2024-03-28) 		-6.61 -38.99% 119,439,200 31,642 1.2
9.70
18.80
10.40
36 tháng
(2023-04-03) 		-2.14 -17.14% 276,276,300 -50,658 0.7
9.70
21.15
10.40
60 tháng
(2021-04-13) 		-34.57 -76.96% 429,103,600 -702,703 -25.2
9.70
46.63
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |