CTCP Nhựa Hà Nội (nhh)

11.60
-0.05
(-0.43%)
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
(2025-12-29) 		0.10 0.87% 2,014,100 -6,800 -0.1
11.50
12
11.60
2 tháng
(2025-12-01) 		-0.45 -3.72% 5,721,300 3,600 0.0
11.40
12.65
11.60
3 tháng
(2025-10-30) 		-0.10 -0.85% 7,912,400 4,400 0.0
11.20
12.65
11.60
6 tháng
(2025-08-01) 		-1.30 -10.04% 19,654,100 -8,700 0.0
11.15
13.20
11.60
12 tháng
(2025-02-03) 		-0.81 -6.47% 40,742,400 -35,500 0.0
9.70
13.62
11.60
24 tháng
(2024-02-15) 		-5.92 -33.71% 148,856,100 53,642 2.5
9.70
18.80
11.60
36 tháng
(2023-02-13) 		-2.03 -14.82% 279,034,700 -127,960 -0.6
9.70
21.15
11.60
60 tháng
(2021-02-23) 		-38.90 -76.96% 438,277,600 -796,403 -31.9
9.70
52.66
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |