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)
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
20/02/2019
10.86
 5,300 11.26 12.37 10.86 0 0 0
19/02/2019
11.26
 1,600 11.06 12.07 11.26 0 0 0
18/02/2019
11.06
 2,200 12.07 14.75 11.06 200 0 0.0
15/02/2019
12.07
 1,000 12.07 13.74 12.07 0 0 0
14/02/2019
12.07
 100 12.07 12.07 12.07 0 0 0
13/02/2019
12.07
 6,200 12.07 12.37 11.46 0 0 0
12/02/2019
12.07
 600 12.07 13.74 12.07 0 0 0
11/02/2019
12.07
 0 12.07 12.07 12.07 0 0 0
01/02/2019
12.07
 0 12.07 12.07 12.07 0 0 0
31/01/2019
12.07
 3,000 12.00 12.07 12.07 0 0 0
30/01/2019
12.00
 1,000 12.43 14.08 12.00 0 0 0
29/01/2019
12.43
 0 11.73 12.43 12.43 0 0 0
28/01/2019
11.73
 1,400 13.41 14.08 11.73 0 0 0
25/01/2019
13.41
 500 12.00 13.41 13.41 0 0 0
24/01/2019
12.00
 0 12.00 12.00 12.00 0 0 0
23/01/2019
12.00
 3,500 11.40 12.00 12.00 0 0 0
22/01/2019
11.40
 2,400 11.70 13.07 11.40 0 0 0
21/01/2019
11.70
 11,800 13.41 13.41 11.40 0 0 0
18/01/2019
13.41
 600 12.40 13.41 13.41 0 0 0
17/01/2019
12.40
 600 10.39 12.40 12.40 0 0 0
16/01/2019
10.39
 7,700 11.50 11.50 10.39 0 0 0
15/01/2019
11.50
 2,100 13.74 14.41 11.50 0 0 0
14/01/2019
13.74
 500 12.37 13.74 12.57 0 0 0
11/01/2019
12.37
 1,000 10.89 12.37 12.03 0 0 0
10/01/2019
10.89
 6,100 12.77 13.07 10.89 0 0 0
09/01/2019
12.77
 1,000 11.06 12.77 12.74 0 0 0
08/01/2019
11.06
 4,600 12.84 13.07 10.96 0 0 0
07/01/2019
12.84
 200 11.97 12.84 12.84 0 0 0
04/01/2019
11.97
 3,800 12.37 12.40 10.79 0 0 0
03/01/2019
12.37
 8,000 10.76 12.74 11.50 0 0 0
02/01/2019
10.76
 3,300 11.50 12.57 10.76 0 0 0
28/12/2018
11.50
 1,000 11.06 11.50 11.46 0 0 0
27/12/2018
11.06
 2,900 11.73 11.87 10.93 0 0 0
26/12/2018
11.73
 6,400 10.76 12.00 10.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |