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)
23/09/2022
12.58
 75,200 12.76 12.95 12.58 200 0 0.0
22/09/2022
12.76
 70,400 12.72 12.76 12.45 0 100 -0.0
21/09/2022
12.72
 67,300 12.72 12.99 12.54 5,000 200 0.1
20/09/2022
12.72
 107,500 12.58 13.04 12.49 100 1,700 -0.0
19/09/2022
12.58
 254,700 12.95 13.22 12.31 0 19,300 -0.3
16/09/2022
12.95
 122,800 12.99 13.13 12.81 300 3,100 -0.0
15/09/2022
12.99
 173,100 13.04 13.31 12.90 600 6,200 0.0
14/09/2022
13.04
 176,400 13.13 13.13 12.58 100 0 0.0
13/09/2022
13.13
 90,500 13.08 13.31 12.90 3,800 0 0.0
12/09/2022
13.08
 226,100 13.31 13.49 12.95 4,900 0 -0.1
09/09/2022
13.31
 232,400 13.22 13.40 12.81 0 8,000 -0.1
08/09/2022
13.22
 170,200 13.04 13.40 12.99 5,500 11,400 -0.1
07/09/2022
13.04
 160,600 13.31 13.59 13.04 0 5,000 -0.1
06/09/2022
13.31
 132,800 13.27 13.81 13.22 0 0 0.0
05/09/2022
13.27
 73,200 13.36 13.40 13.22 3,100 2,000 0.0
31/08/2022
13.36
 65,200 13.22 13.36 13.04 300 0 0.0
30/08/2022
13.22
 159,500 13.27 13.54 13.22 15,500 7,700 0.1
29/08/2022
13.27
 329,800 13.86 13.86 13.13 1,500 19,100 -0.3
26/08/2022
13.86
 214,600 14.09 14.50 13.86 400 4,800 -0.1
25/08/2022
14.09
 156,100 14.13 14.27 13.86 3,200 0 0.0
24/08/2022
14.13
 203,400 13.95 14.22 13.86 3,100 0 0.0
23/08/2022
13.95
 222,800 14.13 14.13 13.45 1,500 0 0.0
22/08/2022
14.13
 386,400 14.13 14.59 13.81 0 17,100 -0.3
19/08/2022
14.13
 165,100 14.68 15.04 14.13 0 15,700 -0.2
18/08/2022
14.68
 443,100 14.59 15.14 14.54 100 15,000 -0.2
17/08/2022
14.59
 545,900 13.86 14.59 13.49 3,100 0 0.0
16/08/2022
13.86
 184,900 13.86 14.00 13.68 5,700 0 0.1
15/08/2022
13.86
 184,000 13.68 13.95 13.49 9,800 0 0.1
12/08/2022
13.68
 89,600 13.63 13.68 13.36 12,000 0 0.2
11/08/2022
13.63
 379,600 13.77 14.13 13.59 0 9,200 -0.1
10/08/2022
13.77
 227,900 13.90 14.04 13.77 0 24,100 -0.4
09/08/2022
13.90
 243,800 13.81 14.00 13.68 0 0 0.1
08/08/2022
13.81
 324,500 13.59 13.95 13.59 4,900 0 0.1
05/08/2022
13.59
 131,100 13.54 13.59 13.22 6,300 0 0.1
04/08/2022
13.54
 178,500 13.40 13.81 13.49 9,400 3,200 0.1
03/08/2022
13.40
 229,900 13.27 13.45 13.13 15,700 0 0.2
02/08/2022
13.27
 202,100 13.04 13.49 13.13 700 500 0.0
01/08/2022
13.04
 324,400 12.95 13.40 12.99 6,600 500 0.1
29/07/2022
12.95
 184,100 12.95 13.27 12.86 500 0 0.0
28/07/2022
12.95
 97,400 12.90 13.17 12.95 9,700 0 0.1
27/07/2022
12.90
 226,100 12.95 13.08 12.26 600 6,700 -0.1
26/07/2022
12.95
 125,400 13.22 13.49 12.95 300 7,600 -0.1
25/07/2022
13.22
 207,500 13.13 13.54 13.22 1,600 800 0.0
22/07/2022
13.13
 327,500 12.76 13.40 12.63 0 0 0.2
21/07/2022
12.76
 139,500 13.04 13.04 12.76 14,200 500 0.2
20/07/2022
13.04
 166,600 12.76 13.17 12.86 55,200 300 0.8
19/07/2022
12.76
 266,900 12.95 12.95 12.58 100 5,300 -0.1
18/07/2022
12.95
 170,300 12.67 13.40 12.67 100 1,200 -0.0
15/07/2022
12.67
 192,300 12.58 12.95 12.67 2,600 2,500 0.0
14/07/2022
12.58
 272,200 12.49 12.58 11.94 10,800 0 0.1
13/07/2022
12.49
 184,400 12.58 12.86 12.40 7,700 100 0.1
12/07/2022
12.58
 135,100 12.45 12.76 12.45 2,700 3,900 -0.0
11/07/2022
12.45
 245,400 11.99 12.63 11.99 1,500 500 0.0
08/07/2022
11.99
 221,600 11.53 12.08 11.58 1,000 100 0.0
07/07/2022
11.53
 61,200 11.62 11.62 11.35 700 1,600 -0.0
06/07/2022
11.62
 84,500 11.62 11.85 11.53 1,100 0 0.0
05/07/2022
11.62
 92,800 11.90 12.13 11.62 400 2,600 -0.0
04/07/2022
11.90
 46,900 11.85 12.22 11.85 1,300 0 0.0
01/07/2022
11.85
 99,200 11.94 11.94 11.40 900 4,800 -0.1
30/06/2022
11.94
 81,000 12.58 12.58 11.94 300 4,400 -0.1
29/06/2022
12.58
 41,000 12.72 12.76 12.40 600 4,000 -0.0
28/06/2022
12.72
 120,600 12.26 12.95 12.31 6,800 0 0.1
27/06/2022
12.26
 109,600 12.17 12.35 12.17 8,600 0 0.1
24/06/2022
12.17
 96,800 12.04 12.45 12.08 6,600 0 0.1
23/06/2022
12.04
 87,500 11.72 12.22 11.67 0 0 0.0
22/06/2022
11.72
 59,600 11.08 11.85 11.26 500 0 0.0
21/06/2022
11.08
 129,700 11.58 11.76 11.03 900 0 0.0
20/06/2022
11.58
 57,000 12.40 12.67 11.58 0 0 0
17/06/2022
12.40
 171,900 12.95 12.95 12.08 0 400 -0.0
16/06/2022
12.95
 66,600 12.95 13.36 12.95 0 0 -0.0
15/06/2022
12.95
 211,300 13.90 13.90 12.95 0 100 -0.0
14/06/2022
13.90
 136,300 14.18 14.36 13.72 0 2,100 -0.0
13/06/2022
14.18
 170,500 15.18 15.18 14.18 0 13,700 -0.2
10/06/2022
15.18
 85,800 15.59 15.73 15.14 0 0 0.0
09/06/2022
15.59
 160,000 15.32 15.82 15.04 2,000 200 0.0
08/06/2022
15.32
 124,700 14.77 15.45 14.77 13,900 0 0.2
07/06/2022
14.77
 137,400 14.63 14.82 14.50 0 0 0
06/06/2022
14.63
 261,600 15.04 15.23 14.63 0 300 -0.0
03/06/2022
15.04
 147,300 15.50 15.50 15.04 0 11,300 -0.2
02/06/2022
15.50
 254,300 15.86 16.14 15.27 200 5,700 -0.1
01/06/2022
15.86
 218,500 16.23 16.32 15.77 0 3,800 -0.1
31/05/2022
16.23
 289,400 16.05 16.23 15.91 11,500 0 0.2
30/05/2022
16.05
 349,500 16.41 16.41 15.91 4,400 200 0.1
27/05/2022
16.41
 476,400 16.59 16.87 16.00 1,100 900 0.0
26/05/2022
16.59
 533,000 15.82 16.91 15.86 1,000 1,000 0
25/05/2022
15.82
 257,900 15.41 15.96 15.23 3,400 0 0.1
24/05/2022
15.41
 195,400 15.32 15.50 14.91 0 100 -0.0
23/05/2022
15.32
 289,400 15.50 15.96 15.14 700 1,300 -0.0
20/05/2022
15.50
 217,800 15.09 15.77 14.91 300 200 0.0
19/05/2022
15.09
 153,200 15.50 15.50 15.04 0 800 -0.0
18/05/2022
15.50
 278,900 16.00 16.41 15.50 0 100 -0.0
17/05/2022
16.00
 518,500 15.41 16.32 14.59 2,100 600 0.0
16/05/2022
15.41
 736,500 15.50 15.86 14.45 2,000 800 0.0
13/05/2022
15.50
 477,400 15.50 15.77 14.45 0 66,200 -1.1
12/05/2022
15.50
 246,900 15.96 16.05 14.86 0 11,900 -0.2
11/05/2022
15.96
 183,800 15.86 16.23 15.59 1,000 100 0.0
10/05/2022
15.86
 267,400 15.14 15.86 14.59 0 2,100 -0.0
09/05/2022
15.14
 185,100 16.23 16.59 15.14 0 100 -0.0
06/05/2022
16.23
 143,800 16.78 16.78 16.14 0 7,100 -0.1
05/05/2022
16.78
 213,300 16.23 17.23 16.09 2,300 10,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |