CTCP Nhựa Hà Nội (nhh)

9.63
-0.10
(-1.03%)
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
(2026-08-18) 		-0.06 -0.61% 1,034,900 -4,000 -0.0
9.63
11.60
9.63
2 tháng
(2026-07-20) 		-0.12 -1.22% 1,918,800 -28,000 -0.3
9
11.60
9.63
3 tháng
(2026-06-19) 		-0.52 -5.07% 2,740,400 -31,000 -0.3
9
11.60
9.63
6 tháng
(2026-03-23) 		-0.18 -1.82% 5,506,200 -47,100 -0.5
9
11.60
9.63
12 tháng
(2025-09-22) 		-2.27 -18.92% 20,266,900 -121,200 -1.4
9
12.65
9.63
24 tháng
(2024-09-27) 		-4.27 -30.51% 60,061,300 -245,300 -3.7
9
14.10
9.63
36 tháng
(2023-10-03) 		-5.96 -38% 254,391,300 -234,732 -3.9
9
21.15
9.63
60 tháng
(2021-10-13) 		-16.83 -63.36% 395,537,500 -275,042 -1.9
8.95
32.51
9.63
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/12/2018
10.76
 2,700 12.37 12.37 10.76 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |