CTCP Nhựa Hà Nội (nhh)

11.65
-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) 		0.15 1.30% 1,934,400 -5,300 -0.1
11.50
12
11.65
2 tháng
(2025-11-28) 		-0.15 -1.27% 5,819,900 5,100 0.1
11.40
12.65
11.65
3 tháng
(2025-10-29) 		-0.05 -0.43% 7,976,600 5,900 0.1
11.20
12.65
11.65
6 tháng
(2025-07-31) 		-1.20 -9.30% 20,215,000 -18,200 -0.1
11.15
13.20
11.65
12 tháng
(2025-02-03) 		-0.76 -6.07% 40,662,700 -34,000 0.0
9.70
13.62
11.65
24 tháng
(2024-02-07) 		-5.78 -33.07% 148,967,800 55,142 2.5
9.70
18.80
11.65
36 tháng
(2023-02-13) 		-1.98 -14.45% 278,955,000 -126,460 -0.6
9.70
21.15
11.65
60 tháng
(2021-02-22) 		-42.44 -78.39% 438,524,200 -804,003 -32.6
9.70
54.14
11.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2026
11.65
 79,700 11.70 11.75 11.65 0 1,500 -0.0
26/01/2026
11.70
 187,400 11.80 11.90 11.65 0 1,300 -0.0
23/01/2026
11.80
 66,800 12.05 12.25 11.80 0 6,400 -0.1
22/01/2026
12
 90,300 12.10 12.25 12 0 2,100 -0.0
21/01/2026
12
 242,000 11.95 12.30 11.90 0 5,100 -0.1
20/01/2026
11.95
 106,500 11.75 11.95 11.70 0 0 0
19/01/2026
11.75
 119,800 11.80 11.80 11.65 0 0 0
16/01/2026
11.75
 119,800 11.80 11.90 11.75 0 0 0
15/01/2026
11.90
 97,200 11.90 11.90 11.80 0 0 0
14/01/2026
11.90
 135,400 11.95 11.95 11.70 0 0 0
13/01/2026
11.80
 95,200 11.95 11.95 11.75 0 800 -0.0
12/01/2026
11.90
 127,900 11.60 11.95 11.60 1,000 0 0.0
09/01/2026
11.60
 59,000 11.60 11.70 11.55 0 0 0
08/01/2026
11.60
 109,800 11.55 11.65 11.50 0 0 0
07/01/2026
11.55
 144,600 11.60 11.75 11.50 21,700 0 0.3
06/01/2026
11.60
 64,300 11.55 11.65 11.50 0 0 0
05/01/2026
11.55
 39,000 11.55 11.65 11.50 0 0 0
31/12/2025
11.55
 82,900 11.60 12.20 11.45 0 12,300 -0.1
30/12/2025
11.50
 22,700 11.55 11.60 11.45 0 0 0
29/12/2025
11.55
 23,800 11.35 11.60 11.35 0 0 0
26/12/2025
11.40
 104,600 11.55 11.55 11.30 0 2,100 -0.0
25/12/2025
11.45
 61,500 11.55 11.60 11.45 0 300 -0.0
24/12/2025
11.55
 71,800 11.55 11.60 11.45 0 0 0
23/12/2025
11.50
 206,100 11.70 11.70 11.50 2,200 3,300 -0.0
22/12/2025
11.65
 158,000 11.75 11.80 11.60 3,000 0 0.0
19/12/2025
11.65
 102,100 11.90 11.95 11.65 0 1,300 -0.0
18/12/2025
11.90
 102,300 11.90 11.95 11.75 0 100 -0.0
17/12/2025
11.95
 62,100 12 12 11.80 0 0 0
16/12/2025
12
 150,900 11.90 12.05 11.65 0 0 0
15/12/2025
11.95
 216,700 12 12.05 11.80 13,200 600 0.1
12/12/2025
12
 247,600 12.70 12.75 12 0 1,800 -0.0
11/12/2025
12.65
 226,200 12.80 12.80 12.55 0 0 0
10/12/2025
12.65
 179,000 12.50 12.75 12.40 0 0 0
09/12/2025
12.60
 422,800 12.10 12.85 12.05 600 4,200 -0.0
08/12/2025
12.10
 164,200 12.40 12.40 12.10 0 2,600 -0.0
05/12/2025
12.40
 256,200 12.85 12.85 12.30 0 2,200 -0.0
04/12/2025
12.65
 410,800 12.25 12.85 12.10 1,000 0 0.0
03/12/2025
12.15
 260,500 12 12.25 11.90 6,600 0 0.1
02/12/2025
12
 152,300 12.15 12.15 11.90 2,300 0 0.0
01/12/2025
12.10
 151,500 11.90 12.20 11.75 0 0 0
28/11/2025
11.85
 178,300 12.15 12.15 11.85 0 0 0
27/11/2025
12.10
 182,300 11.90 12.35 11.90 800 0 0.0
26/11/2025
11.85
 99,200 11.85 11.90 11.80 0 1,000 -0.0
25/11/2025
11.85
 102,100 11.90 11.90 11.65 0 0 0
24/11/2025
11.85
 105,500 11.85 12.05 11.85 0 0 0
21/11/2025
11.90
 68,300 12.20 12.25 11.80 0 1,000 -0.0
20/11/2025
12.20
 391,400 11.65 12.40 11.65 0 13,400 -0.2
19/11/2025
11.60
 76,200 11.60 11.70 11.55 0 0 0
18/11/2025
11.60
 137,100 11.40 11.90 11.35 1,000 1,000 -0.0
17/11/2025
11.40
 72,900 11.40 11.45 11.35 6,100 0 0.1
14/11/2025
11.35
 35,600 11.45 11.50 11.30 0 0 0
13/11/2025
11.45
 45,600 11.40 11.45 11.15 0 0 0
12/11/2025
11.40
 30,400 11.30 11.40 11.30 0 0 0
11/11/2025
11.30
 31,300 11.25 11.45 11.20 0 500 -0.0
10/11/2025
11.20
 95,300 11.45 11.50 11.20 0 5,300 -0.1
07/11/2025
11.50
 66,400 11.65 11.65 11.45 0 0 0
06/11/2025
11.60
 36,400 11.55 11.65 11.55 0 0 0
05/11/2025
11.55
 64,500 11.70 11.70 11.50 0 0 0
04/11/2025
11.70
 127,600 11.55 11.70 11.40 6,200 0 0.1
03/11/2025
11.60
 91,100 11.70 11.70 11.55 0 0 0
31/10/2025
11.70
 98,200 11.75 11.80 11.55 7,900 0 0.1
30/10/2025
11.75
 55,400 11.90 11.90 11.60 1,000 0 0.0
29/10/2025
11.75
 143,900 11.50 11.75 11.50 0 0 0
28/10/2025
11.35
 44,000 11.25 11.40 11.20 0 0 0
27/10/2025
11.30
 63,500 11.45 11.45 11.25 0 0 0
24/10/2025
11.20
 41,300 11.20 11.30 11.20 0 0 0
23/10/2025
11.25
 82,100 11.20 11.50 11.20 0 1,400 -0.0
22/10/2025
11.20
 127,600 11.40 11.40 11.05 0 2,200 -0.0
21/10/2025
11.25
 122,900 11.40 11.40 11.10 0 2,200 -0.0
20/10/2025
11.15
 206,800 11.60 11.70 11.15 0 11,800 -0.1
17/10/2025
11.45
 133,000 11.50 11.75 11.35 0 1,200 -0.0
16/10/2025
11.50
 111,400 11.40 11.55 11.35 800 1,900 -0.0
15/10/2025
11.40
 233,600 11.85 11.85 11.15 900 5,700 -0.1
14/10/2025
11.75
 157,000 11.90 12.05 11.70 100 2,000 -0.0
13/10/2025
11.90
 116,100 11.80 12 11.80 12,300 0 0.1
10/10/2025
11.95
 77,300 11.80 12 11.80 5,300 500 0.1
09/10/2025
11.95
 42,700 11.85 11.95 11.80 0 0 0
08/10/2025
11.85
 72,300 11.90 11.90 11.75 0 2,100 -0.0
07/10/2025
11.85
 99,700 12.15 12.15 11.80 1,300 0 0.0
06/10/2025
12.10
 130,600 11.90 12.15 11.75 5,000 2,200 0.0
03/10/2025
11.85
 67,900 11.90 11.95 11.80 0 8,100 -0.1
02/10/2025
11.90
 79,200 12.05 12.10 11.90 0 8,800 -0.1
01/10/2025
12
 100,000 12.25 12.25 11.95 2,300 4,000 -0.0
30/09/2025
12.25
 171,700 12.40 12.40 11.85 5,300 16,200 -0.1
29/09/2025
12.40
 122,400 12.75 12.75 12.25 0 2,800 -0.0
26/09/2025
12.50
 359,900 12.20 12.75 12.20 9,800 11,000 -0.0
25/09/2025
12.20
 180,800 12.05 12.35 11.95 11,000 0 0.1
24/09/2025
12
 87,000 12.10 12.10 11.90 0 5,700 -0.1
23/09/2025
12
 46,100 12 12 11.85 8,800 700 0.1
22/09/2025
12
 110,600 12.25 12.25 11.85 0 31,300 -0.4
19/09/2025
12.20
 122,600 12.20 12.25 12.10 900 400 0.0
18/09/2025
12.20
 47,400 12.20 12.20 12.10 300 2,600 -0.0
17/09/2025
12.20
 116,600 12.20 12.40 12.10 1,000 0 0.0
16/09/2025
12.20
 157,000 12.30 12.30 12.10 30,800 200 0.4
15/09/2025
12.25
 68,000 12.15 12.30 12.10 6,400 0 0.1
12/09/2025
12.10
 109,500 12 12.25 11.95 5,600 3,900 0.0
11/09/2025
12
 90,400 12.15 12.15 11.75 300 4,800 -0.1
10/09/2025
12.15
 44,100 12.25 12.25 11.90 0 8,700 -0.1
09/09/2025
12.20
 131,700 12.15 12.30 11.90 0 9,700 -0.1
08/09/2025
12.15
 150,500 12.65 12.65 12.10 0 17,200 -0.2

Chính sách bảo mật | Điều khoản sử dụng |