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)
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
26/12/2022
12.58
 207,300 13.04 13.22 12.45 0 5,100 -0.1
23/12/2022
13.04
 328,900 12.26 13.08 12.26 4,800 1,700 0.0
22/12/2022
12.26
 219,300 11.94 12.26 11.81 0 3,500 -0.0
21/12/2022
11.94
 213,300 11.94 12.22 11.49 0 13,100 -0.2
20/12/2022
11.94
 251,600 12.31 12.67 11.85 100 5,400 -0.1
19/12/2022
12.31
 281,400 12.86 13.22 12.31 2,700 3,500 -0.0
16/12/2022
12.86
 285,800 13.13 13.13 12.76 0 5,000 -0.1
15/12/2022
13.13
 123,600 13.22 13.27 12.99 1,200 1,800 -0.0
14/12/2022
13.22
 195,300 13.04 13.40 13.04 0 0 0.1
13/12/2022
13.04
 233,100 12.95 13.04 12.58 10,300 600 0.1
12/12/2022
12.95
 229,500 13.04 13.22 12.86 12,000 1,658 0.1
09/12/2022
13.04
 390,200 12.31 13.13 12.26 19,200 2,800 0.2
08/12/2022
12.31
 367,800 12.31 12.67 12.31 9,000 100 0.1
07/12/2022
12.31
 224,000 12.40 12.76 12.22 2,600 4,000 -0.0
06/12/2022
12.40
 231,600 13.27 13.27 12.40 1,600 9,700 -0.1
05/12/2022
13.27
 269,800 13.22 13.40 13.04 11,600 0 0.2
02/12/2022
13.22
 112,200 13.13 13.22 12.81 6,600 3,700 0.0
01/12/2022
13.13
 351,300 13.13 13.59 12.76 7,300 900 0.1
30/11/2022
13.13
 391,600 12.81 13.22 12.58 20,900 0 0.3
29/11/2022
12.81
 280,100 13.22 13.63 12.81 4,500 8,100 -0.1
28/11/2022
13.22
 309,000 12.76 13.22 12.86 7,000 1,700 0.1
25/11/2022
12.76
 286,700 12.22 12.76 12.08 8,300 2,000 0.1
24/11/2022
12.22
 264,800 12.49 12.76 11.76 1,000 400 0.0
23/11/2022
12.49
 245,400 12.22 12.54 11.85 300 2,950 -0.0
22/11/2022
12.22
 290,800 12.04 12.40 11.81 100 0 0.0
21/11/2022
12.04
 263,000 11.58 12.22 11.62 100 5,000 -0.1
18/11/2022
11.58
 272,900 11.21 11.76 10.94 2,800 0 0.0
17/11/2022
11.21
 427,600 10.53 11.26 10.67 0 0 0.1
16/11/2022
10.53
 303,500 9.85 10.53 9.16 0 0 0.1
15/11/2022
9.85
 187,900 10.30 10.30 9.62 0 0 0.1
14/11/2022
10.30
 172,900 10.39 10.44 9.71 0 0 0.1
11/11/2022
10.39
 192,800 10.67 10.76 10.26 10,000 1,500 0.1
10/11/2022
10.67
 210,300 10.85 10.90 10.17 0 5,900 -0.1
09/11/2022
10.85
 142,800 10.94 11.26 10.76 600 2,200 -0.0
08/11/2022
10.94
 147,300 10.94 11.12 10.49 1,400 2,300 -0.0
07/11/2022
10.94
 215,700 11.40 11.49 10.94 0 10,000 -0.1
04/11/2022
11.40
 259,800 11.49 11.49 11.03 1,700 6,900 -0.1
03/11/2022
11.49
 174,600 11.40 11.49 10.99 6,900 1,500 0.1
02/11/2022
11.40
 169,000 11.58 11.58 11.31 1,400 4,300 -0.0
01/11/2022
11.58
 157,600 11.58 11.81 11.40 0 2,300 -0.0
31/10/2022
11.58
 247,000 11.58 11.76 10.94 0 500 -0.0
28/10/2022
11.58
 152,500 11.58 11.94 11.49 11,200 0 0.1
27/10/2022
11.58
 207,000 11.31 11.58 11.12 7,900 200 0.1
26/10/2022
11.31
 102,400 11.21 11.35 10.94 0 6,700 -0.1
25/10/2022
11.21
 254,200 10.76 11.49 10.76 4,200 0 0.1
24/10/2022
10.76
 268,600 10.62 11.21 10.21 2,200 600 0.0
21/10/2022
10.62
 211,100 11.40 11.58 10.62 100 5,500 -0.1
20/10/2022
11.40
 104,800 11.49 11.49 10.94 3,200 0 0.0
19/10/2022
11.49
 198,200 11.26 11.58 11.03 700 0 0.0
18/10/2022
11.26
 265,500 11.26 11.67 11.26 6,500 0 0.1
17/10/2022
11.26
 148,000 11.31 11.31 10.62 2,700 200 0.0
14/10/2022
11.31
 227,100 10.94 11.40 10.94 3,300 0 0.0
13/10/2022
10.94
 243,100 10.71 11.03 10.67 0 8,500 -0.1
12/10/2022
10.71
 331,400 10.17 10.80 10.12 800 4,900 -0.0
11/10/2022
10.17
 139,900 10.17 10.30 9.71 300 0 0.0
10/10/2022
10.17
 229,900 9.71 10.35 9.39 11,800 0 0.1
07/10/2022
9.71
 242,300 10.39 10.39 9.71 6,400 0 0.1
06/10/2022
10.39
 190,200 11.17 11.21 10.39 0 0 -0.0
05/10/2022
11.17
 315,000 10.94 11.40 10.85 0 0 -0.0
04/10/2022
10.94
 165,100 11.31 11.58 10.90 0 0 -0.0
03/10/2022
11.31
 124,200 11.76 11.85 11.03 0 0 -0.0
30/09/2022
11.76
 301,300 11.67 11.76 10.94 0 1,600 -0.0
29/09/2022
11.67
 85,400 11.85 12.13 11.67 0 100 -0.0
28/09/2022
11.85
 54,000 12.26 12.26 11.67 0 300 -0.0
27/09/2022
12.26
 28,800 12.08 12.26 11.99 700 0 0.0
26/09/2022
12.08
 138,100 12.58 12.58 12.08 0 200 -0.0
23/09/2022
12.58
 75,200 12.76 12.95 12.58 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |