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)
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
01/12/2023
18.89
 895,500 18.80 19.03 18.37 0 38,300 -0.8
30/11/2023
18.80
 1,310,300 18.23 19.08 18.09 300 100 0.0
29/11/2023
18.23
 1,251,400 18.84 19.08 17.86 4,400 51,700 -0.9
28/11/2023
18.84
 967,100 18.84 18.94 17.90 2,900 61,200 -1.1
27/11/2023
18.84
 1,224,300 19.13 19.59 18.33 0 50,100 -1.0
24/11/2023
19.13
 1,333,400 18.61 19.27 18.04 36,500 2,200 0.7
23/11/2023
18.61
 1,465,800 19.97 20.30 18.61 3,300 112,800 -2.3
22/11/2023
19.97
 1,113,600 19.45 20.35 19.31 300 64,100 -1.3
21/11/2023
19.45
 2,140,400 18.94 19.45 18.23 44,600 13,200 0.6
20/11/2023
18.94
 1,273,500 20.35 20.35 18.94 19,900 14,800 0.1
17/11/2023
20.35
 1,871,800 21.15 21.90 20.16 5,600 13,400 -0.2
16/11/2023
21.15
 1,164,500 21.00 21.33 20.96 0 0 0
15/11/2023
21.00
 2,068,000 19.64 21.00 19.74 92,500 15,200 1.7
14/11/2023
19.64
 1,232,200 19.74 20.21 19.08 5,100 28,900 -0.5
13/11/2023
19.74
 956,000 20.49 20.49 19.13 1,900 54,900 -1.1
10/11/2023
20.49
 1,379,600 20.72 21.05 20.21 28,000 36,800 -0.2
09/11/2023
20.72
 1,464,600 21.05 21.62 20.39 50,300 61,500 -0.3
08/11/2023
21.05
 1,921,800 19.69 21.05 19.36 205,700 20,300 4.1
07/11/2023
19.69
 1,220,300 19.78 20.21 19.27 24,700 37,100 -0.3
06/11/2023
19.78
 1,829,700 18.51 19.78 18.66 181,700 11,600 3.5
03/11/2023
18.51
 932,700 18.09 18.51 17.86 59,000 7,600 1.0
02/11/2023
18.09
 1,118,400 16.92 18.09 16.96 23,900 2,200 0.4
01/11/2023
16.92
 808,700 15.98 16.92 15.98 72,400 2,300 1.2
31/10/2023
15.98
 986,900 17.10 17.62 15.98 7,600 0 0.1
30/10/2023
17.10
 704,900 17.86 17.95 17.10 0 0 0
27/10/2023
17.86
 1,032,500 17.43 17.86 16.96 0 0 0
26/10/2023
17.43
 741,200 18.33 18.33 17.06 1,300 1,200 0.0
25/10/2023
18.33
 741,100 18.98 18.98 17.86 0 47,400 -0.9
24/10/2023
18.98
 2,320,900 18.14 18.98 16.96 0 12,500 -0.2
23/10/2023
18.14
 680,000 18.33 18.66 17.95 0 48,700 -0.9
20/10/2023
18.33
 1,265,000 17.48 18.33 17.43 48,100 0 0.9
19/10/2023
17.48
 1,412,200 17.15 17.81 16.92 7,100 3,000 0.1
18/10/2023
17.15
 1,441,200 17.20 17.86 16.68 22,700 3,100 0.4

Chính sách bảo mật | Điều khoản sử dụng |