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)
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
28/05/2025
10.85
 207,700 10.80 10.95 10.75 8,900 0 0.1
27/05/2025
10.75
 100,400 10.80 10.80 10.60 0 0 0
26/05/2025
10.55
 191,200 10.75 10.75 10.50 2,800 6,100 -0.0
23/05/2025
10.80
 47,500 10.95 10.95 10.60 0 400 -0.0
22/05/2025
10.80
 106,300 11.10 11.10 10.80 0 3,800 0
21/05/2025: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
21/05/2025
11
 91,000 11.10 11.20 10.90 0 0 0
20/05/2025
10.77
 179,700 10.86 11.01 10.77 4,700 0 0.1
19/05/2025
10.86
 234,000 11.10 11.10 10.86 5,600 0 0
16/05/2025
11.06
 136,100 11.15 11.15 10.96 0 9,500 0
15/05/2025
11.10
 103,500 11.15 11.20 10.96 0 5,500 0
14/05/2025
11.15
 163,800 10.91 11.15 10.81 200 0 0
13/05/2025
10.91
 228,400 10.96 11.06 10.91 0 0 0
12/05/2025
10.86
 98,800 11.01 11.01 10.86 0 0 0
09/05/2025
10.91
 127,100 10.91 11.06 10.81 1,600 0 0
08/05/2025
10.86
 69,100 11.01 11.01 10.86 0 0 0
07/05/2025
10.86
 35,400 10.86 10.96 10.81 0 0 0
06/05/2025
11.01
 69,000 10.91 11.06 10.91 2,000 0 0
05/05/2025
10.91
 30,700 10.91 10.96 10.81 2,500 0 0
29/04/2025
10.91
 72,100 10.91 10.91 10.81 0 0 0
28/04/2025
10.81
 43,200 10.72 10.86 10.72 0 0 0
25/04/2025
10.77
 77,500 10.86 10.86 10.72 0 0 0
24/04/2025
10.86
 111,900 10.91 10.96 10.67 8,900 0 0.1
23/04/2025
10.72
 49,300 10.72 10.77 10.53 400 0 0.0
22/04/2025
10.57
 239,400 10.81 10.86 10.14 0 800 -0.0
21/04/2025
10.86
 45,500 11.06 11.10 10.86 0 0 0
18/04/2025
11.06
 89,600 10.81 11.10 10.81 0 0 0
17/04/2025
10.77
 22,500 10.72 10.77 10.57 800 0 0.0
16/04/2025
10.77
 84,500 10.38 10.86 10.38 0 0 0
15/04/2025
10.77
 126,200 11.01 11.01 10.72 0 0 0
14/04/2025
11.01
 107,500 11.01 11.15 10.96 0 0 0
11/04/2025
10.91
 218,200 10.96 10.96 10.43 0 0 0
10/04/2025
10.38
 67,900 10.38 10.38 10.38 0 0 0
09/04/2025
9.70
 562,500 9.70 10.09 9.70 0 1,700 -0.0
08/04/2025
10.43
 263,600 10.62 10.72 10.43 0 0 0
04/04/2025
11.20
 775,300 11.20 11.59 11.20 0 20,800 -0.2
03/04/2025
12.02
 524,400 12.55 12.55 12.02 1,700 2,500 -0.0
02/04/2025
12.89
 63,900 12.89 12.99 12.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |