CTCP Nhựa Hà Nội (nhh)

10.50
0.40
(3.96%)
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
(2026-04-01) 		0.35 3.45% 912,200 -29,500 -0.1
10
10.50
10.50
2 tháng
(2026-03-02) 		-0.15 -1.41% 2,216,900 -25,600 -0.1
9.77
10.85
10.50
3 tháng
(2026-02-02) 		-0.50 -4.55% 3,279,600 -39,500 -0.3
9.77
11.10
10.50
6 tháng
(2025-11-03) 		-1.10 -9.48% 11,835,300 -58,300 -0.5
9.77
12.65
10.50
12 tháng
(2025-05-06) 		-0.51 -4.62% 35,533,800 -85,900 -0.4
9.77
13.20
10.50
24 tháng
(2024-05-13) 		-6.04 -36.52% 109,336,400 -98,558 -0.6
9.70
18.80
10.50
36 tháng
(2023-05-17) 		-3.09 -22.71% 273,244,300 -59,458 0.9
9.70
21.15
10.50
60 tháng
(2021-05-27) 		-30.99 -74.69% 419,866,400 -711,203 -23.4
9.70
45.63
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/08/2018
11.11
 100 12.72 12.72 11.11 0 0 0
02/08/2018
12.72
 0 12.72 12.72 12.72 0 0 0
01/08/2018
12.72
 0 13.31 12.72 12.72 0 0 0
31/07/2018
13.31
 200 12.20 13.31 12.12 0 0 0
30/07/2018
12.20
 3,000 12.20 12.20 12.11 0 0 0
27/07/2018
12.20
 1,000 12.03 12.20 12.20 0 0 0
26/07/2018
12.03
 0 12.03 12.03 12.03 0 0 0
25/07/2018
12.03
 100 12.04 12.04 12.03 0 0 0
24/07/2018
12.04
 0 12.04 12.04 12.04 0 0 0
23/07/2018
12.04
 0 12.04 12.04 12.04 0 0 0
20/07/2018
12.04
 0 12.04 12.04 12.04 0 0 0
19/07/2018
12.04
 0 12.04 12.04 12.04 0 0 0
18/07/2018
12.04
 0 12.04 12.04 12.04 0 0 0
17/07/2018
12.04
 100 11.09 12.04 12.04 0 0 0
16/07/2018
11.09
 2,000 12.11 12.11 11.09 0 0 0
13/07/2018
12.11
 0 12.11 12.11 12.11 0 0 0
12/07/2018
12.11
 0 12.11 12.11 12.11 0 0 0
11/07/2018
12.11
 0 12.11 12.11 12.11 0 0 0
10/07/2018
12.11
 0 12.11 12.11 12.11 0 0 0
09/07/2018
12.11
 0 12.11 12.11 12.11 0 0 0
06/07/2018
12.11
 0 12.11 12.11 12.11 0 0 0
05/07/2018
12.11
 0 12.79 12.11 12.11 0 0 0
04/07/2018
12.79
 400 12.72 12.79 11.89 0 0 0
03/07/2018
12.72
 100 11.89 12.72 12.72 0 0 0
02/07/2018
11.89
 100 13.47 13.47 11.89 0 0 0
29/06/2018
13.47
 18,400 12.34 13.47 12.68 0 0 0
28/06/2018
12.34
 0 12.34 12.34 12.34 0 0 0
27/06/2018
12.34
 0 12.36 12.34 12.34 0 0 0
26/06/2018
12.36
 400 12.60 12.60 12.33 0 0 0
25/06/2018
12.60
 0 12.60 12.60 12.60 0 0 0
22/06/2018
12.60
 0 12.60 12.60 12.60 0 0 0
21/06/2018
12.60
 0 12.60 12.60 12.60 0 0 0
20/06/2018
12.60
 500 11.57 12.60 12.60 0 0 0
19/06/2018
11.57
 400 12.47 12.47 11.57 0 0 0
18/06/2018
12.47
 0 12.47 12.47 12.47 0 0 0
15/06/2018
12.47
 0 12.84 12.47 12.47 0 0 0
14/06/2018
12.84
 1,500 13.47 13.47 11.50 0 0 0
13/06/2018
13.47
 0 13.47 13.47 13.47 0 0 0
12/06/2018
13.47
 1,000 12.99 13.47 13.47 0 0 0
11/06/2018
12.99
 0 12.99 12.99 12.99 0 0 0
08/06/2018
12.99
 100 13.15 13.15 12.99 0 0 0
07/06/2018
13.15
 3,400 11.57 13.15 11.54 0 0 0
06/06/2018
11.57
 0 11.57 11.57 11.57 0 0 0
05/06/2018
11.57
 0 11.57 11.57 11.57 0 0 0
04/06/2018
11.57
 100 12.19 12.19 11.57 0 0 0
01/06/2018
12.19
 2,000 12.19 12.19 12.17 0 0 0
31/05/2018
12.19
 0 12.19 12.19 12.19 0 0 0
30/05/2018
12.19
 1,500 12.28 12.28 12.19 0 0 0
29/05/2018
12.28
 0 12.28 12.28 12.28 0 0 0
28/05/2018
12.28
 0 12.28 12.28 12.28 0 0 0
25/05/2018
12.28
 0 12.28 12.28 12.28 0 0 0
24/05/2018
12.28
 0 12.28 12.28 12.28 0 0 0
23/05/2018: Cổ tức tiền mặt tỉ lệ: 20%
23/05/2018
12.28
 0 12.28 12.28 12.28 0 0 0
22/05/2018
12.28
 0 12.28 12.28 12.28 0 0 0
21/05/2018
12.28
 0 12.28 12.28 12.28 0 0 0
18/05/2018
12.28
 0 12.36 12.28 12.28 0 0 0
17/05/2018
12.36
 2,000 11.40 12.36 12.19 0 0 0
16/05/2018
11.40
 800 11.80 11.80 11.39 0 0 0
15/05/2018
11.80
 200 12.14 12.14 11.80 0 0 0
14/05/2018
12.14
 300 12.50 12.50 9.42 0 0 0
11/05/2018
12.50
 200 10.95 12.50 9.33 0 0 0
10/05/2018
10.95
 600 10.95 10.95 10.95 0 0 0
09/05/2018
10.95
 0 10.95 10.95 10.95 0 0 0
08/05/2018
10.95
 0 10.95 10.95 10.95 0 0 0
07/05/2018
10.95
 1,000 12.82 12.82 10.95 0 0 0
04/05/2018
12.82
 0 12.82 12.82 12.82 0 0 0
03/05/2018
12.82
 0 12.82 12.82 12.82 0 0 0
02/05/2018
12.82
 0 12.82 12.82 12.82 0 0 0
27/04/2018
12.82
 0 12.82 12.82 12.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |