CTCP Nhựa Hà Nội (nhh)

9.99
0.09
(0.91%)
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
(2026-07-01) 		-0.50 -4.81% 903,900 -23,500 0
9.77
10.40
9.99
2 tháng
(2026-06-01) 		-0.35 -3.41% 2,122,600 -28,400 0
9.77
10.40
9.99
3 tháng
(2026-05-04) 		-0.75 -7.04% 2,675,200 -23,700 0
9.77
10.65
9.99
6 tháng
(2026-02-02) 		-1.10 -10% 5,928,100 -63,200 -0.3
9.77
11.10
9.99
12 tháng
(2025-08-05) 		-2.40 -19.51% 25,117,900 -73,100 -0.2
9.77
13
9.99
24 tháng
(2024-08-12) 		-5.65 -36.32% 74,524,900 -162,458 -1.0
9.70
15.55
9.99
36 tháng
(2023-08-16) 		-4.85 -32.90% 258,123,900 -126,558 0.2
9.70
21.15
9.99
60 tháng
(2021-08-26) 		-16.59 -62.62% 403,273,900 -368,903 -7.7
9.70
32.51
9.99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |