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)
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
17/02/2023
13.59
 395,700 13.31 13.77 13.40 17,100 0 0.3
16/02/2023
13.31
 235,100 12.95 13.45 13.04 6,900 0 0.1
15/02/2023
12.95
 182,700 12.95 13.31 12.86 4,200 12,900 -0.1
14/02/2023
12.95
 287,400 13.68 13.81 12.95 0 9,000 -0.1
13/02/2023
13.68
 436,900 14.31 14.41 13.36 400 15,300 -0.2
10/02/2023
14.31
 404,800 14.31 14.86 14.22 900 5,800 -0.1
09/02/2023
14.31
 427,300 13.40 14.31 13.40 11,500 4,600 0.1
08/02/2023
13.40
 148,000 13.77 13.90 13.40 0 100 -0.0
07/02/2023
13.77
 187,700 14.04 14.18 13.77 7,900 0 0.1
06/02/2023
14.04
 233,400 13.68 14.22 13.59 0 1,900 -0.0
03/02/2023
13.68
 270,300 13.90 14.13 13.68 100 9,800 -0.1
02/02/2023
13.90
 145,800 14.59 14.63 13.90 700 6,800 -0.1
01/02/2023
14.59
 697,600 14.04 15.00 13.81 700 2,300 -0.0
31/01/2023
14.04
 207,000 14.13 14.13 13.77 600 700 -0.0
30/01/2023
14.13
 366,800 13.22 14.13 13.22 0 0 0.2
27/01/2023
13.22
 140,500 13.08 13.45 13.17 13,700 0 0.2
19/01/2023
13.08
 141,100 13.04 13.36 13.04 5,100 0 0.1
18/01/2023
13.04
 142,700 12.86 13.13 12.76 5,500 0 0.1
17/01/2023
12.86
 166,500 12.54 12.86 12.45 7,300 1,400 0.1
16/01/2023
12.54
 99,000 12.49 12.63 12.40 0 500 -0.0
13/01/2023
12.49
 82,900 12.49 12.63 12.40 1,100 0 0.0
12/01/2023
12.49
 89,400 12.45 12.49 12.31 800 2,100 -0.0
11/01/2023
12.45
 94,300 12.40 12.67 12.31 0 2,500 -0.0
10/01/2023
12.40
 83,900 12.72 12.76 12.40 900 4,500 -0.0
09/01/2023
12.72
 101,300 12.72 12.95 12.63 0 6,700 -0.1
06/01/2023
12.72
 267,000 12.58 13.17 12.67 4,300 4,400 -0.0
05/01/2023
12.58
 98,900 12.49 12.63 12.40 0 6,000 -0.1
04/01/2023
12.49
 155,400 12.45 12.76 12.26 1,500 0 0.0
03/01/2023
12.45
 183,100 11.94 12.45 11.94 7,800 1,500 0.1
30/12/2022
11.94
 79,000 12.31 12.40 11.94 0 7,700 -0.1
29/12/2022
12.31
 92,000 12.31 12.40 12.04 0 7,400 -0.1
28/12/2022
12.31
 129,200 12.58 12.63 12.08 100 5,400 -0.1
27/12/2022
12.58
 235,800 12.58 12.76 11.81 1,700 11,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |