CTCP Nhựa Hà Nội (nhh)

12.40
-0.25
(-1.98%)
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
(2025-11-04) 		0.45 3.85% 2,510,700 800 0.0
11.20
12.65
12.65
2 tháng
(2025-10-06) 		0.05 0.41% 4,761,200 2,200 0.0
11.15
12.65
12.65
3 tháng
(2025-09-05) 		-0.50 -3.95% 7,334,800 -52,500 -0.6
11.15
12.65
12.65
6 tháng
(2025-06-09) 		1.65 15.71% 23,407,100 -48,500 -0.2
10.15
13.20
12.65
12 tháng
(2024-12-09) 		-0.79 -6.10% 37,560,100 -50,058 -0.2
9.70
13.62
12.65
24 tháng
(2023-12-15) 		-5.71 -31.96% 170,055,900 -51,358 0.3
9.70
18.80
12.65
36 tháng
(2022-12-20) 		0.21 1.73% 280,568,800 -168,060 -1.0
9.70
21.15
12.65
60 tháng
(2020-12-30) 		-25.77 -67.96% 445,708,680 -601,553 -18.6
9.70
59.05
12.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/03/2024
17.62
 1,181,000 17.53 17.72 17.25 11,700 21,900 -0.2
11/03/2024
17.53
 1,950,100 17.72 17.90 17.01 0 150,300 -2.8
08/03/2024
17.67
 1,996,300 18.70 18.70 17.67 37,400 362,800 -6.2
07/03/2024
18.61
 1,979,700 18.75 18.80 18.14 21,900 68,800 -0.9
06/03/2024
18.61
 1,189,000 18.80 19.03 18.56 150,300 38,900 2.2
05/03/2024
18.80
 1,946,700 17.95 18.80 17.95 331,500 53,500 5.5
04/03/2024
17.90
 847,800 18.09 18.33 17.76 23,600 144,400 -2.3
01/03/2024
18.09
 720,300 18.23 18.33 17.86 9,700 19,000 -0.2
29/02/2024
18.19
 538,100 18.37 18.51 17.86 13,500 3,900 0.2
28/02/2024
18.33
 1,485,700 17.76 18.51 17.76 283,200 11,700 5.3
27/02/2024
17.67
 889,700 17.95 17.95 17.43 8,600 127,800 -2.2
26/02/2024
17.95
 607,100 17.53 18.14 17.53 10,900 14,200 -0.1
23/02/2024
17.48
 641,600 18.33 18.33 17.48 4,700 31,700 -0.5
22/02/2024
18.19
 952,400 17.90 18.33 17.90 135,400 8,100 2.5
21/02/2024
17.86
 409,600 17.95 18.09 17.62 6,200 0 0.1
20/02/2024
17.95
 532,100 17.67 18.23 17.67 300 4,500 -0.1
19/02/2024
17.62
 488,200 17.57 17.76 17.53 43,100 400 0.8
16/02/2024
17.57
 232,400 17.62 17.62 17.39 0 0 0
15/02/2024
17.57
 179,700 17.53 17.62 17.48 11,400 0 0.2
07/02/2024
17.48
 191,400 17.53 17.53 17.25 0 0 0
06/02/2024
17.43
 254,900 17.53 17.62 17.29 0 0 0
05/02/2024
17.43
 433,200 17.43 17.62 17.20 0 1,100 -0.0
02/02/2024
17.43
 473,900 17.67 17.86 17.25 0 12,900 -0.2
01/02/2024
17.57
 762,600 17.48 17.95 17.39 0 64,800 -1.2
31/01/2024
17.39
 680,500 17.81 17.95 17.10 600 0 0.0
30/01/2024
17.76
 844,800 18.23 18.37 17.57 16,100 22,600 -0.1
29/01/2024
18.19
 755,800 18.56 18.75 18.19 300 0 0.0
26/01/2024
18.47
 680,900 18.61 18.80 18.14 0 3,600 -0.1
25/01/2024
18.51
 1,444,400 18.09 18.70 18.04 11,000 105,200 -1.8
24/01/2024
18.04
 624,900 18.04 18.33 17.76 0 6,700 -0.1
23/01/2024
18.04
 418,300 18.09 18.19 17.67 3,700 0 0.1
22/01/2024
18.04
 927,800 17.57 18.14 17.57 31,400 4,300 0.5
19/01/2024
17.57
 229,700 17.72 17.76 17.48 0 13,100 -0.2
18/01/2024
17.57
 399,500 17.53 17.72 17.43 0 0 0
17/01/2024
17.53
 292,100 17.67 17.76 17.43 0 0 0
16/01/2024
17.67
 593,700 17.48 17.76 17.20 0 100 -0.0
15/01/2024
17.62
 600,800 17.90 18.00 17.39 0 11,800 -0.2
12/01/2024
17.86
 902,800 18.09 18.09 17.43 200 3,800 -0.1
11/01/2024
18.04
 608,000 18.00 18.28 17.95 0 0 0
10/01/2024
17.95
 1,205,300 17.34 18.14 17.34 12,500 5,000 0.1
09/01/2024
17.34
 257,100 17.39 17.39 17.15 6,300 0 0.1
08/01/2024
17.39
 499,600 17.43 17.53 17.10 500 0 0.0
05/01/2024
17.39
 377,400 17.43 17.57 17.15 0 700 -0.0
04/01/2024
17.43
 490,000 17.53 17.67 17.29 0 2,000 -0.0
03/01/2024
17.53
 752,500 17.06 17.53 16.96 0 0 0
02/01/2024
17.06
 706,200 17.39 17.39 16.96 73,500 0 1.3
29/12/2023
17.29
 723,600 17.29 17.43 17.01 300 2,900 -0.0
28/12/2023
17.29
 661,700 17.43 17.53 17.15 2,400 0 0.0
27/12/2023
17.43
 890,600 17.48 17.72 17.25 0 0 0
26/12/2023
17.48
 1,080,600 17.39 17.81 17.39 0 0 0
25/12/2023
17.39
 1,345,100 17.39 17.62 17.20 0 0 0
22/12/2023
17.39
 1,085,100 17.81 17.90 17.25 0 0 0
21/12/2023
17.81
 759,700 18.00 18.00 17.53 0 4,600 -0.1
20/12/2023
18.00
 922,800 17.86 18.14 17.67 0 900 -0.0
19/12/2023
17.86
 806,000 17.57 17.86 17.20 2,100 0 0.0
18/12/2023
17.57
 756,800 17.86 18.14 17.34 1,100 6,000 -0.1
15/12/2023
17.86
 916,700 17.57 18.23 17.62 0 200 -0.0
14/12/2023
17.57
 945,700 17.43 17.86 17.25 0 4,000 -0.1
13/12/2023
17.43
 1,265,700 18.70 18.84 17.43 3,000 8,000 -0.1
12/12/2023
18.70
 870,600 18.61 18.89 18.37 300 0 0.0
11/12/2023
18.61
 1,064,800 19.27 19.31 18.23 4,000 0 0.1
08/12/2023
19.27
 1,896,500 20.02 20.06 18.66 200 19,100 -0.4
07/12/2023
20.02
 1,661,500 20.63 20.91 19.22 100 71,600 -1.5
06/12/2023
20.63
 1,542,000 19.74 20.63 19.74 0 1,000 -0.0
05/12/2023
19.74
 1,352,700 19.92 20.16 19.45 0 0 0
04/12/2023
19.92
 2,199,900 18.89 19.97 18.80 17,000 3,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |