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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |