CTCP Nhựa Hà Nội (nhh)

11.70
0.05
(0.43%)
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
(2025-12-29) 		0.15 1.30% 1,934,400 -5,300 -0.1
11.50
12
11.65
2 tháng
(2025-11-28) 		-0.15 -1.27% 5,819,900 5,100 0.1
11.40
12.65
11.65
3 tháng
(2025-10-29) 		-0.05 -0.43% 7,976,600 5,900 0.1
11.20
12.65
11.65
6 tháng
(2025-07-31) 		-1.20 -9.30% 20,215,000 -18,200 -0.1
11.15
13.20
11.65
12 tháng
(2025-02-03) 		-0.76 -6.07% 40,662,700 -34,000 0.0
9.70
13.62
11.65
24 tháng
(2024-02-07) 		-5.78 -33.07% 148,967,800 55,142 2.5
9.70
18.80
11.65
36 tháng
(2023-02-13) 		-1.98 -14.45% 278,955,000 -126,460 -0.6
9.70
21.15
11.65
60 tháng
(2021-02-22) 		-42.44 -78.39% 438,524,200 -804,003 -32.6
9.70
54.14
11.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2024
14.24
 369,600 14.00 14.34 13.95 72,800 0 1.1
23/09/2024
14.00
 286,100 13.81 14.10 13.71 9,200 700 0.1
20/09/2024
13.86
 452,400 14.00 14.24 13.86 0 0 0
19/09/2024
13.95
 329,900 13.62 13.95 13.62 11,600 0 0.2
18/09/2024
13.66
 171,400 13.62 13.81 13.62 27,200 0 0.4
17/09/2024
13.71
 208,200 13.86 13.86 13.52 19,300 7,300 0.2
16/09/2024
13.76
 440,600 13.71 13.95 13.71 19,400 200 0.3
13/09/2024
13.71
 213,000 13.52 13.71 13.42 0 14,700 -0.2
12/09/2024
13.47
 344,500 13.33 13.76 13.33 13,000 14,800 -0.0
11/09/2024
13.28
 311,100 13.47 13.47 13.18 200 0 0.0
10/09/2024
13.42
 149,400 13.42 13.42 13.28 4,300 0 0.1
09/09/2024
13.37
 250,500 13.37 13.47 13.28 0 0 0
06/09/2024
13.37
 406,500 13.47 13.52 13.33 0 3,600 -0.1
05/09/2024
13.52
 227,200 13.52 13.71 13.42 0 12,400 -0.2
04/09/2024
13.52
 337,000 13.62 13.62 13.42 8,400 30,900 -0.3
30/08/2024
13.62
 279,700 13.81 13.86 13.62 3,000 10,700 -0.1
29/08/2024
13.71
 300,600 13.90 13.90 13.66 5,100 69,700 -0.9
28/08/2024
13.90
 405,200 14.10 14.15 13.86 0 1,900 -0.0
27/08/2024
14.10
 772,000 13.86 14.29 13.86 4,900 15,900 -0.2
26/08/2024
13.81
 1,344,600 13.62 13.81 13.23 120,300 17,300 1.4
23/08/2024
13.62
 2,762,100 14.48 14.48 13.52 1,900 22,400 -0.3
22/08/2024
14.53
 876,900 14.77 14.82 14.44 15,300 5,700 0.1
21/08/2024
14.73
 1,502,100 15.06 15.06 14.63 27,200 5,000 0.3
20/08/2024
15.16
 1,070,600 15.31 15.31 14.73 1,700 5,300 -0.1
19/08/2024
15.11
 1,337,800 15.11 15.26 14.82 4,100 600 0.1
16/08/2024
15.06
 417,700 14.87 15.21 14.48 7,600 1,200 0.1
15/08/2024
14.87
 468,400 15.11 15.16 14.48 0 0 0
14/08/2024
15.06
 786,000 15.45 15.45 14.82 3,200 900 0.0
13/08/2024
15.40
 54,700 15.55 15.64 15.40 0 0 0
12/08/2024
15.55
 40,800 15.59 15.79 15.45 0 1,100 -0.0
09/08/2024
15.55
 65,500 15.40 15.55 15.26 5,500 200 0.1
08/08/2024
15.16
 87,000 15.31 15.40 15.16 0 3,500 -0.1
07/08/2024
15.35
 61,500 15.40 15.45 15.16 4,600 3,000 0.0
06/08/2024
15.35
 131,200 15.06 15.45 14.68 21,900 9,100 0.2
05/08/2024
15.06
 246,200 15.69 15.69 14.77 8,900 9,300 -0.0
02/08/2024
15.79
 216,800 15.50 15.79 15.21 1,200 3,700 -0.0
01/08/2024
15.93
 378,600 16.32 16.32 15.50 17,600 2,400 0.2
31/07/2024
16.27
 144,700 16.66 16.85 16.22 100 1,800 -0.0
30/07/2024
16.61
 348,600 16.61 17.09 16.46 4,500 6,700 -0.0
29/07/2024
16.51
 100,900 16.37 16.56 16.13 4,500 6,700 -0.0
26/07/2024
16.27
 43,100 16.37 16.37 16.17 0 1,800 -0.0
25/07/2024
16.17
 29,600 16.13 16.27 16.03 0 300 -0.0
24/07/2024
16.32
 156,100 15.98 16.32 15.79 0 6,900 -0.1
23/07/2024
15.98
 274,000 16.27 16.42 15.74 1,000 300 0.0
22/07/2024
16.17
 149,400 16.46 16.56 16.08 0 2,600 -0.0
19/07/2024
16.42
 248,400 16.56 16.56 16.17 0 200 -0.0
18/07/2024
16.66
 613,800 16.71 16.71 16.17 3,800 47,100 -0.7
17/07/2024
16.71
 365,600 17.19 17.19 16.03 6,000 13,500 -0.1
16/07/2024
17.19
 194,700 17.24 17.38 16.85 900 37,200 -0.6
15/07/2024
17.24
 458,000 16.90 17.38 16.80 38,800 16,000 0.4
12/07/2024
16.85
 143,600 17.04 17.04 16.71 0 12,900 -0.2
11/07/2024
16.90
 357,500 16.90 17.09 16.75 56,800 200 1.0
10/07/2024
16.75
 241,500 16.99 16.99 16.71 9,100 8,800 0.0
09/07/2024
16.90
 351,500 16.75 17.09 16.56 18,200 10,300 0.1
08/07/2024
16.56
 219,400 16.90 16.90 16.42 800 13,300 -0.2
05/07/2024
16.51
 357,700 16.66 16.95 16.51 16,200 5,700 0.2
04/07/2024
16.51
 317,000 16.71 16.71 16.42 14,300 2,400 0.2
03/07/2024
16.66
 135,500 16.56 16.75 16.56 0 3,300 -0.1
02/07/2024
16.61
 258,100 16.61 16.80 16.51 15,200 4,800 0.2
01/07/2024
16.42
 445,400 16.51 16.61 16.03 58,700 100 1.0
28/06/2024
16.42
 732,900 17.57 17.57 16.37 30,400 16,600 0.2
27/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
27/06/2024
17.57
 196,800 17.72 17.72 17.33 4,800 13,800 -0.2
26/06/2024
17.57
 590,600 17.76 17.90 17.48 6,400 0 0.1
25/06/2024
17.62
 249,400 17.48 17.72 17.43 200 2,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |