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)
01/04/2025
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
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

Chính sách bảo mật | Điều khoản sử dụng |