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
(2025-11-05) 		1.10 9.52% 2,793,900 -4,400 -0.1
11.20
12.65
12.40
2 tháng
(2025-10-06) 		0.55 4.55% 5,172,000 3,200 0.0
11.15
12.65
12.40
3 tháng
(2025-09-08) 		0.50 4.12% 7,535,400 -50,400 -0.6
11.15
12.65
12.40
6 tháng
(2025-06-09) 		2.15 20.48% 23,817,900 -47,500 -0.2
10.15
13.20
12.40
12 tháng
(2024-12-10) 		-0.29 -2.24% 37,921,900 -49,358 -0.2
9.70
13.62
12.40
24 tháng
(2023-12-18) 		-4.92 -28.02% 169,550,000 -50,158 0.4
9.70
18.80
12.40
36 tháng
(2022-12-21) 		0.71 5.91% 280,728,000 -161,760 -0.9
9.70
21.15
12.40
60 tháng
(2020-12-31) 		-27.23 -68.28% 445,800,210 -610,033 -19.1
9.70
59.05
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
14.38
 340,900 14.57 14.66 14.19 0 4,300 -0.1
11/07/2023
14.57
 314,100 14.75 14.80 14.52 9,700 0 0.2
10/07/2023
14.75
 333,500 14.80 14.94 14.47 7,700 0 0.1
07/07/2023
14.80
 130,500 14.75 14.80 14.52 3,800 0 0.1
06/07/2023
14.75
 246,600 14.80 14.99 14.57 2,100 0 0.0
05/07/2023
14.80
 254,400 14.57 14.90 14.61 29,900 0 0.5
04/07/2023
14.57
 139,700 14.38 14.57 14.29 9,400 0 0.1
03/07/2023
14.38
 127,700 14.14 14.43 14.19 12,200 0 0.2
30/06/2023
14.14
 315,100 14.66 14.66 14.14 1,800 0 0.0
29/06/2023
14.66
 253,000 14.85 14.99 14.66 4,400 0 0.1
28/06/2023
14.85
 178,800 14.94 15.18 14.80 3,700 0 0.1
27/06/2023
14.94
 240,000 14.94 15.27 14.90 11,700 0 0.2
26/06/2023
14.94
 200,500 14.94 14.99 14.57 3,200 0 0.1
23/06/2023
14.94
 137,600 14.94 15.08 14.85 0 0 0
22/06/2023
14.94
 214,500 15.08 15.32 14.90 0 20,000 -0.3
21/06/2023
15.08
 259,500 15.04 15.22 14.71 6,200 1,000 0.1
20/06/2023
15.04
 243,000 14.52 15.04 14.52 0 1,000 -0.0
19/06/2023
14.52
 174,800 14.75 14.94 14.52 0 1,300 -0.0
16/06/2023
14.75
 329,200 15.27 15.46 14.75 0 0 0
15/06/2023: Cổ tức tiền mặt tỉ lệ: 5%
15/06/2023
15.27
 226,200 15.27 15.41 14.99 3,700 5,200 -0.0
14/06/2023
15.27
 559,000 15.82 16.14 15.27 0 6,600 -0.1
13/06/2023
15.82
 443,400 15.41 15.96 15.50 0 5,300 -0.1
12/06/2023
15.41
 900,800 14.41 15.41 13.77 2,100 500 0.0
09/06/2023
14.41
 192,800 14.31 14.41 13.95 0 46,700 -0.7
08/06/2023
14.31
 251,800 14.41 14.68 14.31 1,600 4,100 -0.0
07/06/2023
14.41
 279,400 14.68 14.86 14.41 200 19,000 -0.3
06/06/2023
14.68
 161,200 14.41 14.68 14.27 0 3,500 -0.1
05/06/2023
14.41
 244,600 14.41 14.77 14.41 57,500 3,800 0.9
02/06/2023
14.41
 267,500 14.68 15.14 14.41 8,000 3,200 0.1
01/06/2023
14.68
 332,700 14.63 15.32 14.68 9,800 2,500 0.1
31/05/2023
14.63
 447,000 13.68 14.63 13.77 0 1,000 -0.0
30/05/2023
13.68
 98,900 13.68 13.72 13.45 0 1,500 -0.0
29/05/2023
13.68
 118,800 13.68 13.81 13.63 0 0 0
26/05/2023
13.68
 151,600 13.40 13.68 13.40 2,600 0 0.0
25/05/2023
13.40
 90,200 13.22 13.45 13.13 6,700 0 0.1
24/05/2023
13.22
 80,000 13.36 13.40 13.22 1,500 0 0.0
23/05/2023
13.36
 65,200 13.49 13.59 13.31 300 0 0.0
22/05/2023
13.49
 50,400 13.49 13.68 13.40 200 0 0.0
19/05/2023
13.49
 111,100 13.54 13.68 13.31 1,400 3,000 -0.0
18/05/2023
13.54
 83,800 13.59 13.77 13.40 0 700 -0.0
17/05/2023
13.59
 200,400 13.54 13.81 13.31 0 500 -0.0
16/05/2023
13.54
 82,400 13.68 13.77 13.45 800 0 0.0
15/05/2023
13.68
 280,100 13.31 13.72 13.40 11,300 0 0.2
12/05/2023
13.31
 142,700 13.36 13.45 13.22 1,300 0 0.0
11/05/2023
13.36
 144,700 13.63 13.68 13.31 5,200 0 0.1
10/05/2023
13.63
 125,800 13.54 13.86 13.40 5,700 0 0.1
09/05/2023
13.54
 232,200 13.59 13.77 13.54 0 0 0
08/05/2023
13.59
 153,400 13.49 13.72 13.45 5,200 0 0.1
05/05/2023
13.49
 188,300 13.45 13.49 12.99 2,700 2,700 -0.0
04/05/2023
13.45
 268,600 13.04 13.59 13.08 3,100 0 0.0
28/04/2023
13.04
 175,500 13.17 13.36 12.76 0 0 0
27/04/2023
13.17
 276,400 13.13 13.68 12.95 600 0 0.0
26/04/2023
13.13
 293,200 12.31 13.13 12.31 2,800 0 0.0
25/04/2023
12.31
 74,000 12.31 12.45 12.22 0 0 -0.0
24/04/2023
12.31
 68,200 12.35 12.45 12.26 300 700 -0.0
21/04/2023
12.35
 66,500 12.40 12.45 12.26 0 0 -0.0
20/04/2023
12.40
 40,400 12.45 12.54 12.35 0 900 -0.0
19/04/2023
12.45
 64,700 12.45 12.58 12.45 0 700 -0.0
18/04/2023
12.45
 82,800 12.31 12.49 12.26 0 2,800 -0.0
17/04/2023
12.31
 79,600 12.31 12.35 12.17 0 3,500 -0.0
14/04/2023
12.31
 92,900 12.40 12.58 12.26 0 3,300 -0.0
13/04/2023
12.40
 162,500 12.63 12.90 12.31 0 0 0.0
12/04/2023
12.63
 101,700 12.67 12.95 12.63 700 0 0.0
11/04/2023
12.67
 99,900 12.76 12.95 12.54 0 600 -0.0
10/04/2023
12.76
 139,300 12.81 13.13 12.76 0 600 -0.0
07/04/2023
12.81
 125,100 13.13 13.22 12.76 200 400 -0.0
06/04/2023
13.13
 286,200 12.81 13.36 12.86 4,600 0 0.1
05/04/2023
12.81
 161,600 12.72 12.95 12.72 5,700 30,000 -0.3
04/04/2023
12.72
 182,900 12.49 12.72 12.40 1,800 33,600 -0.4
03/04/2023
12.49
 93,400 12.45 12.58 12.40 0 10,000 -0.1
31/03/2023
12.45
 44,600 12.35 12.49 12.31 0 0 0
30/03/2023
12.35
 58,400 12.35 12.54 12.31 0 0 0
29/03/2023
12.35
 59,000 12.45 12.54 12.22 0 0 0
28/03/2023
12.45
 71,000 12.49 12.58 12.45 0 0 0
27/03/2023
12.49
 83,900 12.35 12.54 12.31 0 0 0
24/03/2023
12.35
 84,800 12.35 12.45 12.26 0 0 0
23/03/2023
12.35
 64,200 12.35 12.35 11.99 0 0 0
22/03/2023
12.35
 56,500 12.49 12.54 12.35 0 0 0
21/03/2023
12.49
 82,300 12.31 12.49 12.13 0 0 -0.2
20/03/2023
12.31
 109,200 12.49 12.67 12.26 0 100 -0.0
17/03/2023
12.49
 63,800 12.67 12.95 12.49 0 100 -0.0
16/03/2023
12.67
 48,100 12.90 12.90 12.67 0 0 -0.1
15/03/2023
12.90
 146,900 12.58 12.95 12.63 100 4,400 -0.1
14/03/2023
12.58
 138,700 12.76 12.86 12.40 0 8,800 -0.1
13/03/2023
12.76
 96,300 13.04 13.04 12.67 0 400 -0.0
10/03/2023
13.04
 143,900 12.99 13.13 12.86 0 11,600 -0.2
09/03/2023
12.99
 185,700 12.67 12.99 12.67 12,200 0 0.2
08/03/2023
12.67
 86,100 12.76 12.76 12.54 1,200 400 0.0
07/03/2023
12.76
 85,700 12.63 12.81 12.58 0 2,600 -0.0
06/03/2023
12.63
 132,700 12.58 12.95 12.63 0 0 -0.0
03/03/2023
12.58
 75,800 12.72 12.95 12.54 0 3,200 -0.0
02/03/2023
12.72
 112,400 12.90 13.04 12.63 2,500 20,100 -0.2
01/03/2023
12.90
 196,700 12.45 12.95 12.45 1,600 0 0.0
28/02/2023
12.45
 118,300 12.63 12.76 12.40 0 100 -0.0
27/02/2023
12.63
 235,400 12.67 12.76 12.22 100 1,300 -0.0
24/02/2023
12.67
 211,100 13.13 13.17 12.58 0 15,602 -0.2
23/02/2023
13.13
 359,900 12.95 13.27 12.22 0 15,200 -0.2
22/02/2023
12.95
 293,300 13.59 13.59 12.95 1,300 21,900 -0.3
21/02/2023
13.59
 273,100 14.09 14.27 13.49 300 6,100 -0.1
20/02/2023
14.09
 326,300 13.59 14.13 13.68 16,700 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |