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)
17/10/2025
11.45
 133,000 11.50 11.75 11.35 0 1,200 -0.0
16/10/2025
11.50
 111,400 11.40 11.55 11.35 800 1,900 -0.0
15/10/2025
11.40
 233,600 11.85 11.85 11.15 900 5,700 -0.1
14/10/2025
11.75
 157,000 11.90 12.05 11.70 100 2,000 -0.0
13/10/2025
11.90
 116,100 11.80 12 11.80 12,300 0 0.1
10/10/2025
11.95
 77,300 11.80 12 11.80 5,300 500 0.1
09/10/2025
11.95
 42,700 11.85 11.95 11.80 0 0 0
08/10/2025
11.85
 72,300 11.90 11.90 11.75 0 2,100 -0.0
07/10/2025
11.85
 99,700 12.15 12.15 11.80 1,300 0 0.0
06/10/2025
12.10
 130,600 11.90 12.15 11.75 5,000 2,200 0.0
03/10/2025
11.85
 67,900 11.90 11.95 11.80 0 8,100 -0.1
02/10/2025
11.90
 79,200 12.05 12.10 11.90 0 8,800 -0.1
01/10/2025
12
 100,000 12.25 12.25 11.95 2,300 4,000 -0.0
30/09/2025
12.25
 171,700 12.40 12.40 11.85 5,300 16,200 -0.1
29/09/2025
12.40
 122,400 12.75 12.75 12.25 0 2,800 -0.0
26/09/2025
12.50
 359,900 12.20 12.75 12.20 9,800 11,000 -0.0
25/09/2025
12.20
 180,800 12.05 12.35 11.95 11,000 0 0.1
24/09/2025
12
 87,000 12.10 12.10 11.90 0 5,700 -0.1
23/09/2025
12
 46,100 12 12 11.85 8,800 700 0.1
22/09/2025
12
 110,600 12.25 12.25 11.85 0 31,300 -0.4
19/09/2025
12.20
 122,600 12.20 12.25 12.10 900 400 0.0
18/09/2025
12.20
 47,400 12.20 12.20 12.10 300 2,600 -0.0
17/09/2025
12.20
 116,600 12.20 12.40 12.10 1,000 0 0.0
16/09/2025
12.20
 157,000 12.30 12.30 12.10 30,800 200 0.4
15/09/2025
12.25
 68,000 12.15 12.30 12.10 6,400 0 0.1
12/09/2025
12.10
 109,500 12 12.25 11.95 5,600 3,900 0.0
11/09/2025
12
 90,400 12.15 12.15 11.75 300 4,800 -0.1
10/09/2025
12.15
 44,100 12.25 12.25 11.90 0 8,700 -0.1
09/09/2025
12.20
 131,700 12.15 12.30 11.90 0 9,700 -0.1
08/09/2025
12.15
 150,500 12.65 12.65 12.10 0 17,200 -0.2
05/09/2025
12.65
 210,200 12.70 12.85 12.50 2,300 3,400 -0.0
04/09/2025
12.70
 219,100 12.20 12.70 12 20,300 23,100 -0.0
03/09/2025
12.15
 59,500 12.20 12.20 11.95 18,100 1,700 0.2
29/08/2025
12.15
 89,600 12.20 12.30 12.05 8,800 2,700 0.1
28/08/2025
12.15
 38,300 12 12.15 11.95 3,200 14,000 0
27/08/2025
12
 165,500 12.20 12.35 11.95 21,900 8,200 0.2
26/08/2025
12.20
 135,300 11.75 12.20 11.65 4,200 2,300 0.0
25/08/2025
11.75
 170,400 11.95 12 11.75 11,400 10,700 0.0
22/08/2025
11.90
 408,000 12.15 12.30 11.80 2,800 1,900 0.0
21/08/2025
12.45
 177,900 12.75 12.75 12.40 0 0 0
20/08/2025
12.70
 361,700 12.80 12.80 12.10 21,300 22,200 -0.0
19/08/2025
12.70
 323,300 12.65 12.95 12.60 0 0 0
18/08/2025
12.80
 249,200 12.85 12.90 12.65 13,800 0 0.2
15/08/2025
12.90
 323,100 13.05 13.10 12.65 7,600 12,300 -0.1
14/08/2025
13
 447,300 12.85 13.05 12.80 5,600 1,900 0.0
13/08/2025
12.80
 217,400 12.80 13 12.65 9,000 16,500 -0.1
12/08/2025
12.80
 322,400 12.95 12.95 12.65 5,700 0 0.1
11/08/2025
12.85
 254,800 13 13 12.70 10,000 1,100 0.1
08/08/2025
12.80
 306,800 12.90 13.05 12.30 15,700 23,200 -0.1
07/08/2025
12.80
 380,100 12.95 13.25 12.40 0 0 0
06/08/2025
12.85
 411,300 12.40 12.85 12.35 700 700 -0.0
05/08/2025
12.30
 840,100 13.50 13.50 12.30 24,600 0 0.3
04/08/2025
13.20
 258,500 12.95 13.55 12.95 0 25,100 -0.3
01/08/2025
12.95
 1,002,700 13.65 13.65 12.90 13,700 1,700 0.2
31/07/2025
12.90
 640,600 12.90 12.90 12.80 0 11,000 -0.1
30/07/2025
12.10
 942,100 11.30 12.10 11.20 26,100 2,000 0.3
29/07/2025
11.35
 504,500 11.60 11.75 11.35 700 9,800 -0.1
28/07/2025
11.65
 274,400 11.75 11.80 11.55 300 8,900 -0.1
25/07/2025
11.60
 143,300 11.70 11.70 11.50 0 0 0
24/07/2025
11.65
 614,300 11.30 11.85 11.30 0 10,900 -0.1
23/07/2025
11.25
 148,400 11.20 11.35 11.15 7,900 0 0.1
22/07/2025
11.10
 139,100 11.05 11.10 10.95 1,000 0 0.0
21/07/2025
11.15
 84,300 11.30 11.35 11.15 0 0 0
18/07/2025
11.30
 253,800 11.35 11.40 11.15 6,900 0 0.1
17/07/2025
11.35
 276,600 11.40 11.50 11.25 0 2,700 -0.0
16/07/2025
11.25
 195,800 11.10 11.45 11.10 0 0 0
15/07/2025
11.15
 229,600 11.05 11.50 10.90 0 13,000 -0.1
14/07/2025
11
 418,000 11.15 11.20 10.85 700 0 0.0
11/07/2025
11.20
 195,800 11.10 11.55 11.10 0 18,400 0
10/07/2025
11.30
 850,300 10.70 11.30 10.60 0 100 0
09/07/2025
10.60
 294,900 10.40 10.60 10.35 1,000 2,000 0
08/07/2025
10.40
 183,800 10.30 10.40 10.25 100 0 0.0
07/07/2025
10.25
 88,700 10.30 10.35 10.20 0 0 0
04/07/2025
10.30
 159,900 10.35 10.35 10.20 500 0 0.0
03/07/2025
10.30
 90,600 10.30 10.40 10.25 0 0 0
02/07/2025
10.15
 285,600 10.20 10.35 10.15 300 0 0.0
01/07/2025
10.20
 258,900 10.30 10.35 10.20 200 0 0.0
30/06/2025
10.30
 155,200 10.40 10.45 10.30 1,000 10,000 -0.1
27/06/2025
10.35
 108,500 10.40 10.60 10.35 0 0 0
26/06/2025
10.40
 244,300 10.35 10.40 10.30 0 0 0
25/06/2025
10.25
 201,700 10.40 10.45 10.25 0 0 0
24/06/2025
10.30
 96,200 10.35 10.45 10.30 0 0 0
23/06/2025
10.35
 104,600 10.40 10.45 10.25 0 0 0
20/06/2025
10.50
 66,000 10.45 10.50 10.40 0 0 0
19/06/2025
10.45
 102,100 10.50 10.50 10.40 0 3,300 -0.0
18/06/2025
10.45
 60,900 10.60 10.60 10.40 0 0 0
17/06/2025
10.60
 93,100 10.50 10.60 10.45 200 0 0.0
16/06/2025
10.40
 53,700 10.35 10.50 10.35 7,200 200 0.1
13/06/2025
10.40
 116,500 10.60 10.60 10.35 0 100 -0.0
12/06/2025
10.65
 66,200 10.60 10.65 10.50 1,400 0 0.0
11/06/2025
10.60
 60,500 10.60 10.60 10.50 0 200 -0.0
10/06/2025
10.60
 72,100 10.60 10.70 10.50 0 3,600 -0.0
09/06/2025
10.50
 35,100 10.70 10.70 10.50 0 4,400 -0.0
06/06/2025
10.70
 49,400 10.85 10.90 10.70 0 400 -0.0
05/06/2025
10.80
 51,500 10.65 10.90 10.65 0 0 0
04/06/2025
10.75
 103,200 10.80 10.90 10.75 2,600 1,200 0.0
03/06/2025
10.80
 132,900 10.80 10.90 10.65 7,500 0 0.1
02/06/2025
10.80
 54,500 10.70 10.80 10.50 0 5,000 -0.1
30/05/2025
10.70
 119,200 11.05 11.05 10.70 9,900 2,800 0.1
29/05/2025
11.05
 193,500 10.95 11.10 10.90 10,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |