CTCP Nhựa Hà Nội (nhh)

10.40
0.05
(0.48%)
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
(2026-02-23) 		-0.80 -7.24% 1,196,800 19,000 0.2
9.77
11.10
10.35
2 tháng
(2026-01-16) 		-1.50 -12.77% 3,800,800 -23,600 -0.3
9.77
12
10.35
3 tháng
(2025-12-17) 		-1.70 -14.23% 5,671,100 -15,900 -0.2
9.77
12
10.35
6 tháng
(2025-09-18) 		-1.95 -15.98% 14,202,300 -63,500 -0.8
9.77
12.65
10.35
12 tháng
(2025-03-24) 		-2.88 -21.95% 38,514,100 -58,600 -0.3
9.70
13.20
10.35
24 tháng
(2024-03-27) 		-6.71 -39.58% 119,681,600 19,642 1.0
9.70
18.80
10.35
36 tháng
(2023-04-03) 		-2.24 -17.94% 276,241,300 -50,658 0.7
9.70
21.15
10.35
60 tháng
(2021-04-12) 		-34.67 -77.18% 429,489,300 -694,503 -24.7
9.70
46.63
10.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/04/2025
12.89
 40,900 12.65 12.89 12.65 2,100 4,200 -0.0
31/03/2025
12.70
 89,400 12.89 12.89 12.65 0 500 -0.0
28/03/2025
12.89
 95,600 12.99 13.08 12.70 0 400 -0.0
27/03/2025
12.94
 62,200 12.89 12.94 12.84 0 0 0
26/03/2025
12.89
 176,600 13.08 13.18 12.55 0 4,800 -0.1
25/03/2025
13.08
 138,300 13.18 13.23 13.04 0 0 0
24/03/2025
13.13
 89,600 13.04 13.23 12.99 0 0 0
21/03/2025
13.18
 66,900 13.08 13.33 13.08 0 0 0
20/03/2025
13.18
 191,000 13.37 13.37 13.04 0 500 -0.0
19/03/2025
13.33
 208,700 13.42 13.52 13.23 1,200 1,200 -0.0
18/03/2025
13.37
 97,000 13.62 13.62 13.37 0 0 0
17/03/2025
13.52
 323,300 13.33 13.90 13.28 11,800 3,400 0.1
14/03/2025
13.23
 198,000 13.23 13.47 13.08 1,200 0 0.0
13/03/2025
13.13
 371,900 13.62 13.62 13.13 0 400 -0.0
12/03/2025
13.62
 249,700 13.81 14.00 13.57 0 8,600 -0.1
11/03/2025
13.62
 978,600 12.70 13.62 12.70 3,400 0 0.0
10/03/2025
12.75
 104,100 12.65 12.75 12.60 400 0 0.0
07/03/2025
12.60
 63,200 12.75 12.75 12.60 0 0 0
06/03/2025
12.55
 121,200 12.50 12.65 12.50 0 0 0
05/03/2025
12.55
 116,700 12.65 12.70 12.55 2,100 0 0.0
04/03/2025
12.70
 97,700 12.70 12.75 12.55 0 0 0
03/03/2025
12.70
 71,400 12.70 12.70 12.65 0 0 0
28/02/2025
12.70
 106,200 12.55 12.79 12.55 0 0 0
27/02/2025
12.55
 86,900 12.55 12.60 12.46 0 0 0
26/02/2025
12.55
 199,500 12.70 12.79 12.50 400 0 0.0
25/02/2025
12.70
 105,300 12.75 12.84 12.65 0 0 0
24/02/2025
12.75
 132,500 12.84 12.89 12.70 500 0 0.0
21/02/2025
12.94
 115,500 13.04 13.04 12.79 0 0 0
20/02/2025
12.94
 106,300 12.70 12.99 12.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |