CTCP Nhựa Hà Nội (nhh)

11.60
-0.05
(-0.43%)
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
(2025-12-29) 		0.15 1.30% 1,934,400 -5,300 -0.1
11.50
12
11.65
2 tháng
(2025-11-28) 		-0.15 -1.27% 5,819,900 5,100 0.1
11.40
12.65
11.65
3 tháng
(2025-10-29) 		-0.05 -0.43% 7,976,600 5,900 0.1
11.20
12.65
11.65
6 tháng
(2025-07-31) 		-1.20 -9.30% 20,215,000 -18,200 -0.1
11.15
13.20
11.65
12 tháng
(2025-02-03) 		-0.76 -6.07% 40,662,700 -34,000 0.0
9.70
13.62
11.65
24 tháng
(2024-02-07) 		-5.78 -33.07% 148,967,800 55,142 2.5
9.70
18.80
11.65
36 tháng
(2023-02-13) 		-1.98 -14.45% 278,955,000 -126,460 -0.6
9.70
21.15
11.65
60 tháng
(2021-02-22) 		-42.44 -78.39% 438,524,200 -804,003 -32.6
9.70
54.14
11.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/10/2023
17.20
 1,412,600 16.92 17.72 16.92 24,100 2,700 0.4
16/10/2023
16.92
 1,055,200 17.39 17.86 16.63 0 41,900 -0.8
13/10/2023
17.39
 630,100 17.48 17.67 16.96 3,000 4,700 -0.0
12/10/2023
17.48
 887,600 17.53 17.86 17.06 800 24,000 -0.4
11/10/2023
17.53
 1,218,300 16.82 17.57 16.54 45,600 0 0.8
10/10/2023
16.82
 936,800 16.87 17.10 16.45 5,800 20,200 -0.3
09/10/2023
16.87
 1,166,600 16.16 17.29 16.16 17,200 2,000 0.3
06/10/2023
16.16
 792,000 16.07 16.21 15.65 4,900 4,900 0.0
05/10/2023
16.07
 650,000 16.16 16.40 15.84 14,900 800 0.2
04/10/2023
16.16
 1,153,800 15.69 16.35 15.65 10,400 21,100 -0.2
03/10/2023
15.69
 797,400 15.69 15.98 15.27 0 7,600 -0.1
02/10/2023
15.69
 855,600 15.65 16.12 15.55 2,500 2,000 0.0
29/09/2023
15.65
 1,341,000 14.66 15.65 14.80 1,300 5,000 -0.1
28/09/2023
14.66
 331,500 14.66 15.04 14.47 2,200 2,200 0.0
27/09/2023
14.66
 465,900 14.61 15.04 14.38 0 4,300 -0.1
26/09/2023
14.61
 953,600 13.91 14.61 13.82 4,000 2,900 0.0
25/09/2023
13.91
 662,100 13.86 14.47 13.63 2,500 0 0.0
22/09/2023
13.86
 231,600 13.77 14.05 13.53 2,600 200 0.0
21/09/2023
13.77
 114,000 13.63 13.82 13.53 4,300 0 0.1
20/09/2023
13.63
 77,100 13.63 13.63 13.44 0 0 0
19/09/2023
13.63
 75,300 13.58 13.72 13.44 0 200 -0.0
18/09/2023
13.58
 57,800 13.63 13.63 13.49 0 0 0
15/09/2023
13.63
 72,300 13.39 13.77 13.35 0 0 0
14/09/2023
13.39
 159,300 13.53 13.72 13.39 600 0 0.0
13/09/2023
13.53
 101,600 13.72 13.91 13.53 0 100 -0.0
12/09/2023
13.72
 177,600 13.82 13.82 13.63 0 0 0
11/09/2023
13.82
 158,900 13.96 14.10 13.82 0 2,800 -0.0
08/09/2023
13.96
 121,900 14.05 14.19 13.91 0 100 -0.0
07/09/2023
14.05
 109,000 14.10 14.24 14.00 200 500 -0.0
06/09/2023
14.10
 88,100 14.05 14.14 13.91 2,500 0 0.0
05/09/2023
14.05
 120,500 13.82 14.29 13.77 8,500 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |