CTCP Nhựa Hà Nội (nhh)

12.40
-0.25
(-1.98%)
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
(2025-11-04) 		0.45 3.85% 2,510,700 800 0.0
11.20
12.65
12.65
2 tháng
(2025-10-06) 		0.05 0.41% 4,761,200 2,200 0.0
11.15
12.65
12.65
3 tháng
(2025-09-05) 		-0.50 -3.95% 7,334,800 -52,500 -0.6
11.15
12.65
12.65
6 tháng
(2025-06-09) 		1.65 15.71% 23,407,100 -48,500 -0.2
10.15
13.20
12.65
12 tháng
(2024-12-09) 		-0.79 -6.10% 37,560,100 -50,058 -0.2
9.70
13.62
12.65
24 tháng
(2023-12-15) 		-5.71 -31.96% 170,055,900 -51,358 0.3
9.70
18.80
12.65
36 tháng
(2022-12-20) 		0.21 1.73% 280,568,800 -168,060 -1.0
9.70
21.15
12.65
60 tháng
(2020-12-30) 		-25.77 -67.96% 445,708,680 -601,553 -18.6
9.70
59.05
12.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
12.70
 138,200 12.55 12.70 12.50 0 0 0
18/02/2025
12.55
 132,300 12.55 12.65 12.46 17,000 0 0.2
17/02/2025
12.46
 89,900 12.41 12.55 12.31 300 14,000 -0.2
14/02/2025
12.41
 30,200 12.50 12.50 12.36 0 200 -0.0
13/02/2025
12.41
 28,700 12.41 12.46 12.31 0 0 0
12/02/2025
12.36
 48,800 12.50 12.55 12.36 0 0 0
11/02/2025
12.50
 50,300 12.41 12.50 12.26 2,200 200 0.0
10/02/2025
12.41
 73,900 12.70 12.70 12.41 0 100 -0.0
07/02/2025
12.70
 88,400 12.65 12.79 12.46 200 200 -0
06/02/2025
12.65
 102,000 12.65 12.79 12.50 0 0 0
05/02/2025
12.84
 55,000 12.75 12.94 12.65 0 0 0
04/02/2025
12.75
 40,200 12.60 12.75 12.60 3,300 0 0.0
03/02/2025
12.46
 27,300 12.60 12.65 12.46 700 0 0.0
24/01/2025
12.60
 48,900 12.55 12.60 12.50 0 0 0
23/01/2025
12.60
 38,700 12.46 12.60 12.46 0 100 -0.0
22/01/2025
12.50
 42,200 12.60 12.60 12.46 0 1,000 -0.0
21/01/2025
12.55
 25,500 12.75 12.75 12.55 0 100 -0.0
20/01/2025
12.75
 27,700 12.75 12.75 12.65 0 0 0
17/01/2025
12.60
 54,500 12.55 12.70 12.50 0 1,900 -0.0
16/01/2025
12.50
 25,300 12.46 12.65 12.46 0 1,500 -0.0
15/01/2025
12.46
 33,800 12.17 12.60 12.17 0 100 -0.0
14/01/2025
12.17
 50,100 12.26 12.36 12.17 0 300 -0.0
13/01/2025
12.36
 59,200 12.36 12.55 12.07 2,700 3,300 -0.0
10/01/2025
12.46
 43,000 12.60 12.65 12.46 0 0 0
09/01/2025
12.46
 59,300 12.55 12.60 12.46 0 0 0
08/01/2025
12.60
 38,700 12.60 12.65 12.50 300 0 0.0
07/01/2025
12.65
 34,600 12.70 12.75 12.65 0 0 0
06/01/2025
12.75
 16,000 12.75 12.75 12.65 0 0 0
03/01/2025
12.70
 70,300 12.70 12.84 12.70 0 0 0
02/01/2025
12.79
 47,800 12.94 12.94 12.70 0 0 0
31/12/2024
12.70
 85,700 12.75 12.89 12.70 2,400 0 0.0
30/12/2024
12.75
 75,600 13.04 13.04 12.75 0 1,800 -0.0
27/12/2024
13.04
 30,300 13.18 13.18 12.99 1,200 2,600 -0.0
26/12/2024
13.04
 200,100 12.99 13.37 12.89 0 200 -0.0
25/12/2024
12.89
 81,500 12.84 12.99 12.79 800 100 0.0
24/12/2024
12.79
 64,000 12.99 12.99 12.65 0 200 -0.0
23/12/2024
12.89
 40,100 12.79 13.04 12.75 0 1,900 -0.0
20/12/2024
12.70
 102,800 12.75 13.08 12.55 400 1,900 -0.0
19/12/2024
12.65
 56,700 12.65 12.70 12.55 0 0 0
18/12/2024
12.65
 69,200 12.79 12.84 12.60 0 0 0
17/12/2024
12.75
 22,900 12.84 12.84 12.70 0 758 -0.0
16/12/2024
12.70
 105,800 12.79 12.89 12.70 0 1,500 -0.0
13/12/2024
12.75
 59,300 12.89 12.94 12.75 0 9,800 -0.1
12/12/2024
12.89
 87,700 12.89 13.04 12.79 100 0 0.0
11/12/2024
12.94
 67,400 13.04 13.13 12.79 400 100 0.0
10/12/2024
12.94
 61,000 12.99 13.23 12.94 700 0 0.0
09/12/2024
12.94
 49,000 13.04 13.13 12.94 300 0 0.0
06/12/2024
13.04
 53,400 13.04 13.33 13.04 700 2,600 -0.0
05/12/2024
13.04
 69,100 12.99 13.23 12.84 700 100 0.0
04/12/2024
12.94
 206,100 12.65 13.33 12.65 0 100 -0.0
03/12/2024
12.65
 70,900 12.75 12.75 12.60 500 100 0.0
02/12/2024
12.75
 31,400 12.60 12.75 12.60 0 0 0
29/11/2024
12.70
 53,500 12.50 12.75 12.50 0 0 0
28/11/2024
12.50
 60,600 12.65 12.65 12.50 200 0 0.0
27/11/2024
12.55
 57,900 12.46 12.65 12.46 800 0 0.0
26/11/2024
12.55
 72,500 12.60 12.60 12.50 1,800 0 0.0
25/11/2024
12.50
 130,400 12.79 12.79 11.83 800 0 0.0
22/11/2024
12.70
 47,500 12.79 12.79 12.60 0 100 -0.0
21/11/2024
12.65
 23,900 12.55 12.89 12.50 0 0 0
20/11/2024
12.60
 84,700 12.65 12.70 12.50 0 8,500 -0.1
19/11/2024
12.36
 49,000 12.89 12.89 12.36 0 200 -0.0
18/11/2024
12.89
 57,400 12.94 12.94 12.65 0 400 -0.0
15/11/2024
12.94
 82,300 12.94 13.04 12.89 0 400 -0.0
14/11/2024
13.04
 279,000 13.33 13.33 12.84 0 17,700 -0.2
13/11/2024
13.33
 91,800 13.33 13.33 12.99 0 100 -0.0
12/11/2024
13.37
 27,600 13.42 13.42 13.33 0 0 0
11/11/2024
13.33
 80,500 13.33 13.47 13.28 0 2,600 -0.0
08/11/2024
13.42
 157,300 13.37 13.62 13.37 0 0 0
07/11/2024
13.62
 184,200 13.76 13.76 13.28 0 100 -0.0
06/11/2024
13.76
 128,900 13.71 13.81 13.52 0 0 0
05/11/2024
13.62
 73,700 13.62 13.71 13.62 200 1,700 -0.0
04/11/2024
13.62
 173,400 13.81 13.86 13.52 0 6,400 -0.1
01/11/2024
13.81
 207,500 13.90 13.90 13.76 0 5,600 -0.1
31/10/2024
13.95
 180,700 13.90 13.95 13.81 0 600 -0.0
30/10/2024
13.90
 293,900 13.95 14.05 13.90 0 0 0
29/10/2024
13.95
 222,200 13.90 14.00 13.90 0 0 0
28/10/2024
14.00
 71,800 14.00 14.05 13.90 0 1,200 -0.0
25/10/2024
13.95
 132,000 13.95 14.15 13.95 0 800 -0.0
24/10/2024
14.05
 120,500 14.10 14.15 14.00 3,400 0 0.0
23/10/2024
14.10
 187,000 13.90 14.10 13.90 1,700 0 0.0
22/10/2024
13.90
 200,700 13.90 14.10 13.86 4,800 0 0.1
21/10/2024
13.90
 226,400 14.00 14.10 13.90 300 0 0.0
18/10/2024
13.95
 157,400 13.81 14.00 13.81 0 14,000 -0.2
17/10/2024
13.86
 131,000 13.62 13.90 13.62 0 27,700 -0.4
16/10/2024
13.66
 110,600 13.71 13.86 13.66 0 21,400 -0.3
15/10/2024
13.71
 158,500 13.90 14.05 13.71 0 26,600 -0.4
14/10/2024
13.90
 114,100 14.00 14.00 13.90 0 5,000 -0.1
11/10/2024
14.00
 110,800 14.15 14.15 13.95 4,400 3,800 0.0
10/10/2024
14.05
 143,900 14.05 14.10 14.00 5,400 0 0.1
09/10/2024
13.95
 131,400 13.76 14.00 13.71 13,300 0 0.2
08/10/2024
13.81
 108,700 14.00 14.00 13.76 0 21,900 -0.3
07/10/2024
13.81
 324,400 13.81 14.10 13.76 17,400 32,700 -0.2
04/10/2024
13.81
 122,600 14.00 14.00 13.76 0 18,400 -0.3
03/10/2024
14.00
 303,700 14.15 14.15 13.86 500 37,300 -0.5
02/10/2024
14.10
 365,900 14.00 14.19 13.95 83,800 3,500 1.2
01/10/2024
14.00
 235,900 13.90 14.10 13.90 35,900 0 0.5
30/09/2024
13.81
 463,400 14.00 14.00 13.62 31,500 106,200 -1.1
27/09/2024
14.00
 358,700 14.05 14.15 14.00 3,500 12,700 -0.1
26/09/2024
14.10
 301,300 14.19 14.19 14.10 2,000 1,100 0.0
25/09/2024
14.19
 334,200 14.15 14.29 14.15 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |