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)
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
31/08/2023
13.82
 106,500 13.77 14.10 13.72 100 0 0.0
30/08/2023
13.77
 97,300 13.72 13.82 13.63 0 0 0
29/08/2023
13.72
 267,900 13.96 14.10 13.72 0 3,100 -0.0
28/08/2023
13.96
 124,700 14.00 14.10 13.82 0 0 0
25/08/2023
14.00
 229,200 14.14 14.19 13.86 0 4,400 -0.1
24/08/2023
14.14
 213,800 14.00 14.19 13.86 0 0 0
23/08/2023
14.00
 733,500 13.30 14.19 13.30 0 2,100 -0.0
22/08/2023
13.30
 158,500 13.25 13.53 12.97 20,300 15,500 0.1
21/08/2023
13.25
 259,100 13.35 13.77 13.11 0 2,800 -0.0
18/08/2023
13.35
 1,140,900 14.33 14.33 13.35 200 20,100 -0.3
17/08/2023
14.33
 339,000 14.75 14.75 14.33 0 22,900 -0.4
16/08/2023
14.75
 471,600 14.99 14.99 14.52 1,000 2,200 -0.0
15/08/2023
14.99
 246,000 14.94 15.18 14.80 0 0 0
14/08/2023
14.94
 320,200 14.85 15.13 14.85 4,500 4,000 0.0
11/08/2023
14.85
 254,700 15.04 15.22 14.66 0 23,800 -0.4
10/08/2023
15.04
 353,100 15.55 15.79 15.04 0 19,100 -0.3
09/08/2023
15.55
 647,000 15.04 15.69 15.04 6,200 0 0.1
08/08/2023
15.04
 463,200 14.75 15.13 14.71 4,200 0 0.1
07/08/2023
14.75
 282,900 14.75 14.85 14.66 0 3,700 -0.1
04/08/2023
14.75
 295,600 14.57 14.75 14.47 1,400 11,900 -0.2
03/08/2023
14.57
 202,700 14.80 14.90 14.57 0 7,700 -0.1
02/08/2023
14.80
 138,100 14.80 14.85 14.71 100 6,800 -0.1
01/08/2023
14.80
 454,500 14.90 14.94 14.66 5,300 10,000 -0.1
31/07/2023
14.90
 410,500 15.04 15.18 14.85 0 800 -0.0
28/07/2023
15.04
 436,600 15.41 15.60 15.04 0 4,300 -0.1
27/07/2023
15.41
 333,600 15.79 15.88 15.13 0 200 -0.0
26/07/2023
15.79
 341,700 15.69 15.88 15.32 2,000 0 0.0
25/07/2023
15.69
 598,000 15.37 16.16 15.22 10,100 1,000 0.2
24/07/2023
15.37
 360,900 14.90 15.41 14.94 18,000 0 0.3
21/07/2023
14.90
 276,200 14.90 15.18 14.90 1,100 0 0.0
20/07/2023
14.90
 228,700 14.80 14.94 14.43 3,500 500 0.0
19/07/2023
14.80
 163,000 14.94 15.08 14.75 200 2,000 -0.0
18/07/2023
14.94
 107,700 15.22 15.27 14.94 200 4,200 -0.1
17/07/2023
15.22
 394,700 14.71 15.22 14.75 14,600 0 0.2
14/07/2023
14.71
 192,800 14.66 14.94 14.57 200 0 0.0
13/07/2023
14.66
 476,300 14.38 15.13 14.47 9,000 3,900 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |