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)
26/12/2022
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
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

Chính sách bảo mật | Điều khoản sử dụng |