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) 		-0.70 -6.33% 1,231,800 19,000 0.2
9.77
11.10
10.40
2 tháng
(2026-01-19) 		-1.40 -11.91% 3,716,000 -23,600 -0.3
9.77
12
10.40
3 tháng
(2025-12-18) 		-1.55 -13.03% 5,644,000 -15,900 -0.2
9.77
12
10.40
6 tháng
(2025-09-19) 		-1.85 -15.16% 14,189,900 -61,200 -0.8
9.77
12.65
10.40
12 tháng
(2025-03-24) 		-2.78 -21.19% 38,549,100 -58,600 -0.3
9.70
13.20
10.40
24 tháng
(2024-03-28) 		-6.61 -38.99% 119,439,200 31,642 1.2
9.70
18.80
10.40
36 tháng
(2023-04-03) 		-2.14 -17.14% 276,276,300 -50,658 0.7
9.70
21.15
10.40
60 tháng
(2021-04-13) 		-34.57 -76.96% 429,103,600 -702,703 -25.2
9.70
46.63
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2024
17.48
 953,400 17.57 18.80 17.29 31,900 7,500 0.5
21/06/2024
17.57
 378,400 17.67 17.86 17.48 1,200 29,400 -0.5
20/06/2024
17.57
 587,100 17.57 17.95 17.29 2,900 48,600 -0.9
19/06/2024
17.53
 195,400 17.57 17.67 17.39 800 0 0.0
18/06/2024
17.57
 487,700 17.20 17.57 17.06 38,000 100 0.7
17/06/2024
16.96
 508,400 17.39 17.43 16.96 46,700 15,400 0.6
14/06/2024
17.29
 771,600 17.43 17.72 17.29 0 35,600 -0.7
13/06/2024
17.43
 600,100 17.95 18.00 17.43 0 103,700 -2.0
12/06/2024
17.81
 497,300 17.53 17.81 17.43 9,100 89,400 -1.5
11/06/2024
17.53
 832,500 18.33 18.33 17.53 10,800 94,300 -1.6
10/06/2024
18.23
 1,187,500 18.70 18.70 18.04 20,400 18,400 0.0
07/06/2024
18.66
 1,012,700 18.98 19.13 18.28 200 45,700 -0.9
06/06/2024
18.80
 2,103,000 18.14 19.17 17.86 311,100 30,800 5.5
05/06/2024
18.04
 1,066,000 18.37 18.70 17.95 17,000 53,200 -0.7
04/06/2024
18.37
 1,681,800 18.42 18.84 18.37 10,900 121,000 -2.2
03/06/2024
18.37
 1,805,700 18.47 18.66 18.09 4,500 219,000 -4.2
31/05/2024
18.37
 1,614,400 18.84 18.84 18.00 46,000 44,100 0.0
30/05/2024
18.75
 2,184,200 18.14 18.84 18.00 96,700 13,700 1.6
29/05/2024
18.14
 4,250,800 17.01 18.14 17.01 303,300 3,100 5.7
28/05/2024
16.96
 716,000 16.63 17.15 16.45 45,700 3,400 0.8
27/05/2024
16.59
 302,600 16.63 16.63 16.26 3,400 34,100 -0.5
24/05/2024
16.45
 865,700 16.87 17.43 16.35 3,100 43,900 -0.7
23/05/2024
17.01
 325,800 17.10 17.10 16.73 5,600 18,400 -0.2
22/05/2024
17.01
 871,900 17.34 17.48 16.73 37,000 46,300 -0.2
21/05/2024
17.10
 606,400 17.15 17.20 16.73 4,100 28,200 -0.4
20/05/2024
17.15
 757,800 16.73 17.25 16.73 54,900 6,000 0.9
17/05/2024
16.63
 413,600 16.59 16.73 16.40 11,600 16,400 -0.1
16/05/2024
16.54
 285,600 16.45 16.78 16.45 33,800 2,600 0.6
15/05/2024
16.35
 234,400 16.40 16.54 16.16 16,700 12,500 0.1
14/05/2024
16.40
 107,700 16.68 16.68 16.21 7,100 3,200 0.1
13/05/2024
16.54
 343,900 16.45 16.82 16.35 0 29,300 -0.5
10/05/2024
16.40
 489,400 16.02 16.45 15.98 4,600 41,900 -0.6
09/05/2024
15.79
 104,800 15.98 16.12 15.79 1,300 100 0.0
08/05/2024
15.98
 104,900 15.98 16.16 15.69 10,400 4,100 0.1
07/05/2024
16.16
 79,400 16.21 16.21 16.02 0 100 -0.0
06/05/2024
16.12
 312,400 15.98 16.16 15.84 51,200 1,400 0.8
03/05/2024
15.93
 279,600 15.88 16.12 15.79 21,000 9,800 0.2
02/05/2024
15.88
 291,800 15.88 16.07 15.65 11,400 11,700 -0.0
26/04/2024
15.79
 209,700 15.60 15.88 15.46 100 0 0.0
25/04/2024
15.69
 126,200 15.79 15.79 15.37 2,000 0 0.0
24/04/2024
15.69
 361,300 15.37 15.79 15.32 44,000 0 0.7
23/04/2024
15.32
 148,800 15.37 15.41 15.13 0 0 0
22/04/2024
15.32
 348,100 15.08 15.32 14.90 0 16,300 -0.3
19/04/2024
15.04
 335,300 15.41 15.41 14.85 0 19,800 -0.3
17/04/2024
15.41
 301,900 15.41 15.55 15.32 100 4,800 -0.1
16/04/2024
15.37
 697,100 16.21 16.21 15.13 3,200 125,500 -2.0
15/04/2024
15.98
 830,500 16.96 17.01 15.98 4,500 9,000 -0.1
12/04/2024
16.96
 959,100 17.25 17.39 16.78 0 2,500 -0.0
11/04/2024
17.20
 1,653,800 16.07 17.29 15.69 164,800 0 2.9
10/04/2024
16.16
 494,800 16.26 16.31 16.02 9,000 0 0.2
09/04/2024
16.21
 479,400 15.98 16.35 15.98 2,500 0 0.0
08/04/2024
15.98
 400,600 16.45 16.45 15.98 100 0 0.0
05/04/2024
16.26
 346,600 16.63 16.63 16.26 0 4,000 -0.1
04/04/2024
16.73
 287,700 16.82 16.87 16.63 0 600 -0.0
03/04/2024
16.87
 524,700 16.92 17.29 16.73 0 1,200 -0.0
02/04/2024
16.92
 326,200 16.92 16.92 16.63 5,000 0 0.1
01/04/2024
16.96
 378,300 16.96 17.06 16.78 1,700 0 0.0
29/03/2024
16.96
 268,600 16.96 17.10 16.96 1,000 0 0.0
28/03/2024
16.96
 214,800 17.10 17.15 16.92 0 1,500 -0.0
27/03/2024
16.96
 277,400 16.92 17.20 16.78 0 12,000 -0.2
26/03/2024
16.87
 265,200 16.92 16.92 16.54 1,000 54,000 -0.9
25/03/2024
16.82
 401,400 17.20 17.20 16.82 3,100 0 0.1
22/03/2024
17.10
 1,314,700 17.39 17.53 16.96 23,700 13,300 0.2
21/03/2024
17.29
 1,371,800 17.15 17.39 17.01 58,300 19,200 0.7
20/03/2024
17.10
 1,091,600 16.96 17.15 16.68 100 31,300 -0.6
19/03/2024
16.92
 2,031,400 17.48 17.48 16.54 1,100 372,600 -6.7
18/03/2024
17.48
 1,296,500 17.95 18.09 17.01 29,900 34,100 -0.1
15/03/2024
17.95
 1,916,600 18.14 18.51 17.57 34,400 12,900 0.4
14/03/2024
18.09
 2,367,100 17.67 18.28 17.62 373,100 100 7.1
13/03/2024
17.62
 1,139,200 17.53 17.67 17.25 33,500 35,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |