CTCP Nhựa Hà Nội (nhh)

9.63
-0.10
(-1.03%)
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
(2026-08-18) 		-0.06 -0.61% 1,034,900 -4,000 -0.0
9.63
11.60
9.63
2 tháng
(2026-07-20) 		-0.12 -1.22% 1,918,800 -28,000 -0.3
9
11.60
9.63
3 tháng
(2026-06-19) 		-0.52 -5.07% 2,740,400 -31,000 -0.3
9
11.60
9.63
6 tháng
(2026-03-23) 		-0.18 -1.82% 5,506,200 -47,100 -0.5
9
11.60
9.63
12 tháng
(2025-09-22) 		-2.27 -18.92% 20,266,900 -121,200 -1.4
9
12.65
9.63
24 tháng
(2024-09-27) 		-4.27 -30.51% 60,061,300 -245,300 -3.7
9
14.10
9.63
36 tháng
(2023-10-03) 		-5.96 -38% 254,391,300 -234,732 -3.9
9
21.15
9.63
60 tháng
(2021-10-13) 		-16.83 -63.36% 395,537,500 -275,042 -1.9
8.95
32.51
9.63
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/01/2024
17.29
 723,600 17.29 17.43 17.01 300 2,900 -0.0
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 17.53 17.53 17.15 2,400 0 0.0
27/12/2023
17.43
 890,600 17.53 17.72 17.25 0 0 0
26/12/2023
17.48
 1,080,600 17.43 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 17.67 17.86 17.20 2,100 0 0.0
18/12/2023
17.57
 756,800 17.95 18.14 17.34 1,100 6,000 -0.1
15/12/2023
17.86
 916,700 17.67 18.23 17.62 0 200 -0.0
14/12/2023
17.57
 945,700 17.76 17.86 17.25 0 4,000 -0.1
13/12/2023
17.43
 1,265,700 18.80 18.84 17.43 3,000 8,000 -0.1
12/12/2023
18.70
 870,600 18.70 18.89 18.37 300 0 0.0
11/12/2023
18.61
 1,064,800 19.31 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 20.68 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 19.97 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 18.75 19.03 18.37 0 38,300 -0.8
30/11/2023
18.80
 1,310,300 18.28 19.08 18.09 300 100 0.0
29/11/2023
18.23
 1,251,400 18.89 19.08 17.86 4,400 51,700 -0.9
28/11/2023
18.84
 967,100 18.70 18.94 17.90 2,900 61,200 -1.1
27/11/2023
18.84
 1,224,300 19.17 19.59 18.33 0 50,100 -1.0
24/11/2023
19.13
 1,333,400 18.66 19.27 18.04 36,500 2,200 0.7
23/11/2023
18.61
 1,465,800 20.06 20.30 18.61 3,300 112,800 -2.3
22/11/2023
19.97
 1,113,600 19.64 20.35 19.31 300 64,100 -1.3
21/11/2023
19.45
 2,140,400 18.84 19.45 18.23 44,600 13,200 0.6
20/11/2023
18.94
 1,273,500 19.83 20.25 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 21.10 21.33 20.96 0 0 0
15/11/2023
21.00
 2,068,000 19.74 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 20.39 20.49 19.13 1,900 54,900 -1.1
10/11/2023
20.49
 1,379,600 20.68 21.05 20.21 28,000 36,800 -0.2
09/11/2023
20.72
 1,464,600 21.15 21.62 20.39 50,300 61,500 -0.3
08/11/2023
21.05
 1,921,800 19.36 21.05 19.36 205,700 20,300 4.1
07/11/2023
19.69
 1,220,300 19.83 20.21 19.27 24,700 37,100 -0.3
06/11/2023
19.78
 1,829,700 18.66 19.78 18.66 181,700 11,600 3.5
03/11/2023
18.51
 932,700 18.19 18.51 17.86 59,000 7,600 1.0
02/11/2023
18.09
 1,118,400 17.01 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 16.92 17.62 15.98 7,600 0 0.1
30/10/2023
17.10
 704,900 17.76 17.95 17.10 0 0 0
27/10/2023
17.86
 1,032,500 17.25 17.86 16.96 0 0 0
26/10/2023
17.43
 741,200 17.86 18.04 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 18.42 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 17.10 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 17.43 17.86 16.63 0 41,900 -0.8
13/10/2023
17.39
 630,100 17.34 17.67 16.96 3,000 4,700 -0.0
12/10/2023
17.48
 887,600 17.48 17.86 17.06 800 24,000 -0.4
11/10/2023
17.53
 1,218,300 16.54 17.57 16.54 45,600 0 0.8
10/10/2023
16.82
 936,800 16.92 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 15.98 16.21 15.65 4,900 4,900 0.0
05/10/2023
16.07
 650,000 16.26 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 15.69 16.12 15.55 2,500 2,000 0.0
29/09/2023
15.65
 1,341,000 14.94 15.65 14.80 1,300 5,000 -0.1
28/09/2023
14.66
 331,500 14.71 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 13.82 14.61 13.82 4,000 2,900 0.0
25/09/2023
13.91
 662,100 13.82 14.47 13.63 2,500 0 0.0
22/09/2023
13.86
 231,600 13.72 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 13.67 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 13.77 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 13.91 13.91 13.53 0 100 -0.0
12/09/2023
13.72
 177,600 13.72 13.82 13.63 0 0 0
11/09/2023
13.82
 158,900 14.10 14.10 13.82 0 2,800 -0.0
08/09/2023
13.96
 121,900 14.19 14.19 13.91 0 100 -0.0
07/09/2023
14.05
 109,000 14.24 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 14.10 14.29 13.77 8,500 100 0.1
04/09/2023
13.30
 128,800 13.58 13.63 13.16 200 400 -0.0
01/09/2023
13.11
 101,300 13.35 13.35 13.02 0 6,700 -0.1
31/08/2023
13.82
 106,500 13.82 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 13.82 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

Chính sách bảo mật | Điều khoản sử dụng |