CTCP Nhựa Hà Nội (nhh)

10.25
-0.05
(-0.49%)
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
(2026-05-18) 		-0.25 -2.37% 1,079,700 4,300 0
10
10.55
10.25
2 tháng
(2026-04-20) 		0.20 1.98% 1,687,700 -7,600 0
10
10.65
10.25
3 tháng
(2026-03-19) 		0.05 0.49% 2,627,900 -42,300 -0.3
9.91
10.65
10.25
6 tháng
(2025-12-19) 		-1.35 -11.59% 8,191,400 -58,100 -0.5
9.77
12
10.25
12 tháng
(2025-06-23) 		-0.05 -0.48% 33,311,100 -100,300 -0.7
9.77
13.20
10.25
24 tháng
(2024-06-27) 		-7.27 -41.39% 81,343,700 -55,158 0.2
9.70
17.57
10.25
36 tháng
(2023-07-03) 		-4.08 -28.37% 266,738,200 -51,358 1.0
9.70
21.15
10.25
60 tháng
(2021-07-13) 		-25.56 -71.28% 413,381,700 -624,703 -18.8
9.70
36.93
10.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |