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)
24/12/2018
12.37
 2,000 12.03 12.37 12.37 0 0 0
21/12/2018
12.03
 3,000 11.73 12.03 12.03 0 0 0
20/12/2018
11.73
 3,100 12.90 12.90 11.73 0 0 0
19/12/2018
12.90
 0 12.90 12.90 12.90 0 0 0
18/12/2018
12.90
 3,500 11.97 12.90 12.90 0 0 0
17/12/2018
11.97
 3,500 12.07 12.17 11.97 0 0 0
14/12/2018
12.07
 2,600 12.30 12.37 12.07 0 0 0
13/12/2018
12.30
 4,300 12.33 12.33 11.73 0 0 0
12/12/2018
12.33
 200 12.37 12.37 12.33 0 0 0
11/12/2018
12.37
 5,100 11.76 12.37 11.73 0 0 0
10/12/2018
11.76
 1,500 13.37 13.37 11.76 0 0 0
07/12/2018
13.37
 300 13.37 13.37 13.37 300 0 0.0
06/12/2018
13.37
 800 13.24 13.37 13.37 0 0 0
05/12/2018
13.24
 0 13.24 13.24 13.24 0 0 0
04/12/2018
13.24
 200 12.90 13.24 13.24 0 0 0
03/12/2018
12.90
 200 13.17 14.58 12.90 0 0 0
30/11/2018
13.17
 100 12.77 13.17 13.17 0 0 0
29/11/2018
12.77
 5,600 12.54 13.07 12.74 0 0 0
28/11/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
Quyền mua cổ phiếu: 65/38 Giá: 30 (Volume + 58.46%, Ratio=0.58)
28/11/2018
12.54
 1,500 12.52 13.34 12.54 0 0 0
27/11/2018
12.52
 1,100 12.57 12.66 12.52 0 0 0
26/11/2018
12.57
 62,400 13.15 14.90 12.20 0 0 0
23/11/2018
13.15
 27,700 13.31 14.40 12.04 0 0 0
22/11/2018
13.31
 4,000 12.65 13.31 12.61 0 0 0
21/11/2018
12.65
 100 11.89 12.65 12.65 0 0 0
20/11/2018
11.89
 500 12.65 12.65 11.89 500 0 0.0
19/11/2018
12.65
 3,200 12.57 12.65 11.11 0 0 0
16/11/2018
12.57
 0 12.57 12.57 12.57 0 0 0
15/11/2018
12.57
 0 12.57 12.57 12.57 0 0 0
14/11/2018
12.57
 0 12.53 12.57 12.57 0 0 0
13/11/2018
12.53
 2,900 12.92 12.92 12.53 0 0 0
12/11/2018
12.92
 11,800 13.37 13.37 11.89 0 0 0
09/11/2018
13.37
 100 11.89 13.37 13.37 0 0 0
08/11/2018
11.89
 0 11.89 11.89 11.89 0 0 0
07/11/2018
11.89
 100 11.89 11.89 11.89 0 0 0
06/11/2018
11.89
 0 11.89 11.89 11.89 0 0 0
05/11/2018
11.89
 0 11.89 11.89 11.89 0 0 0
02/11/2018
11.89
 0 11.89 11.89 11.89 0 0 0
01/11/2018
11.89
 0 11.89 11.89 11.89 0 0 0
31/10/2018
11.89
 0 11.89 11.89 11.89 0 0 0
30/10/2018
11.89
 0 11.89 11.89 11.89 0 0 0
29/10/2018
11.89
 0 11.89 11.89 11.89 0 0 0
26/10/2018
11.89
 0 11.89 11.89 11.89 0 0 0
25/10/2018
11.89
 0 11.89 11.89 11.89 0 0 0
24/10/2018
11.89
 300 13.47 13.47 11.89 0 0 0
23/10/2018
13.47
 0 13.47 13.47 13.47 0 0 0
22/10/2018
13.47
 0 13.47 13.47 13.47 0 0 0
19/10/2018
13.47
 1,300 13.77 13.77 13.47 0 0 0
18/10/2018
13.77
 0 13.77 13.77 13.77 0 0 0
17/10/2018
13.77
 0 13.77 13.77 13.77 0 0 0
16/10/2018
13.77
 0 13.77 13.77 13.77 0 0 0
15/10/2018
13.77
 0 13.77 13.77 13.77 0 0 0
12/10/2018
13.77
 0 13.77 13.77 13.77 0 0 0
11/10/2018
13.77
 0 13.77 13.77 13.77 0 0 0
10/10/2018
13.77
 0 13.77 13.77 13.77 0 0 0
09/10/2018
13.77
 0 13.77 13.77 13.77 0 0 0
08/10/2018
13.77
 0 13.77 13.77 13.77 0 0 0
05/10/2018
13.77
 0 13.77 13.77 13.77 0 0 0
04/10/2018
13.77
 0 13.77 13.77 13.77 0 0 0
03/10/2018
13.77
 0 13.77 13.77 13.77 0 0 0
02/10/2018
13.77
 0 13.77 13.77 13.77 0 0 0
01/10/2018
13.77
 0 14.58 13.77 13.77 0 0 0
28/09/2018
14.58
 38,600 12.68 14.58 12.66 0 0 0
27/09/2018
12.68
 0 12.68 12.68 12.68 0 0 0
26/09/2018
12.68
 0 12.68 12.68 12.68 0 0 0
25/09/2018
12.68
 0 12.68 12.68 12.68 0 0 0
24/09/2018
12.68
 0 12.68 12.68 12.68 0 0 0
21/09/2018
12.68
 100 11.96 12.68 12.68 0 0 0
20/09/2018
11.96
 0 11.96 11.96 11.96 0 0 0
19/09/2018
11.96
 0 11.96 11.96 11.96 0 0 0
18/09/2018
11.96
 0 11.96 11.96 11.96 0 0 0
17/09/2018
11.96
 0 12.63 11.96 11.96 0 0 0
14/09/2018
12.63
 200 12.71 12.71 11.28 0 0 0
13/09/2018
12.71
 0 12.68 12.71 12.71 0 0 0
12/09/2018
12.68
 7,000 13.15 13.15 12.34 0 0 0
11/09/2018
13.15
 7,200 11.87 13.15 11.09 0 0 0
10/09/2018
11.87
 100 11.57 11.87 11.87 0 0 0
07/09/2018
11.57
 500 11.57 11.57 11.09 0 0 0
06/09/2018
11.57
 3,500 11.25 11.57 11.09 0 0 0
05/09/2018
11.25
 1,400 11.89 11.89 11.25 0 0 0
04/09/2018
11.89
 4,600 12.99 12.99 11.79 0 0 0
31/08/2018
12.99
 3,500 11.57 12.99 12.20 0 0 0
30/08/2018
11.57
 500 11.09 12.20 11.57 0 0 0
29/08/2018
11.09
 1,000 11.89 11.89 11.09 0 0 0
28/08/2018
11.89
 8,800 11.95 11.96 11.57 0 0 0
27/08/2018
11.95
 1,000 11.95 11.95 11.93 0 0 0
24/08/2018
11.95
 1,000 11.44 11.95 11.95 0 0 0
23/08/2018
11.44
 500 11.44 11.44 11.44 0 0 0
22/08/2018
11.44
 1,000 11.89 11.89 11.44 0 0 0
21/08/2018
11.89
 4,500 11.85 11.89 11.09 0 0 0
20/08/2018
11.85
 0 11.57 11.85 11.85 0 0 0
17/08/2018
11.57
 200 12.01 12.12 11.57 0 0 0
16/08/2018
12.01
 0 11.89 12.01 12.01 0 0 0
15/08/2018
11.89
 2,400 12.01 12.36 11.89 0 0 0
14/08/2018
12.01
 0 12.01 12.01 12.01 0 0 0
13/08/2018
12.01
 0 12.01 12.01 12.01 0 0 0
10/08/2018
12.01
 100 11.09 12.01 12.01 0 0 0
09/08/2018
11.09
 1,000 11.09 11.09 11.09 0 0 0
08/08/2018
11.09
 4,300 12.28 12.28 11.09 0 0 0
07/08/2018
12.28
 0 12.36 12.28 12.28 0 0 0
06/08/2018
12.36
 200 11.11 12.36 12.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |