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) 		-0.80 -7.24% 1,196,800 19,000 0.2
9.77
11.10
10.35
2 tháng
(2026-01-16) 		-1.50 -12.77% 3,800,800 -23,600 -0.3
9.77
12
10.35
3 tháng
(2025-12-17) 		-1.70 -14.23% 5,671,100 -15,900 -0.2
9.77
12
10.35
6 tháng
(2025-09-18) 		-1.95 -15.98% 14,202,300 -63,500 -0.8
9.77
12.65
10.35
12 tháng
(2025-03-24) 		-2.88 -21.95% 38,514,100 -58,600 -0.3
9.70
13.20
10.35
24 tháng
(2024-03-27) 		-6.71 -39.58% 119,681,600 19,642 1.0
9.70
18.80
10.35
36 tháng
(2023-04-03) 		-2.24 -17.94% 276,241,300 -50,658 0.7
9.70
21.15
10.35
60 tháng
(2021-04-12) 		-34.67 -77.18% 429,489,300 -694,503 -24.7
9.70
46.63
10.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/03/2026
10.40
 21,800 10.40 10.40 10.25 0 0 0
17/03/2026
10.35
 35,000 10.25 10.40 10.25 0 0 0
16/03/2026
10.25
 63,400 10.30 10.35 10.20 0 0 0
13/03/2026
10.30
 21,600 10.20 10.35 10.10 0 0 0
12/03/2026
10.25
 24,900 10.40 10.40 10 0 0 0
11/03/2026
10.45
 100,300 10.15 10.45 9.95 0 0 0
10/03/2026
10
 129,400 10.20 10.45 9.90 8,300 0 0.1
09/03/2026
9.77
 278,600 10.40 10.40 9.77 8,300 0 0.1
06/03/2026
10.50
 46,400 10.80 10.80 10.50 0 0 0
05/03/2026
10.80
 19,600 10.80 10.85 10.70 0 0 0
04/03/2026
10.70
 54,300 10.65 10.90 10.40 0 0 0
03/03/2026
10.85
 54,000 10.90 10.90 10.50 0 0 0
02/03/2026
10.65
 136,400 10.90 10.95 10.55 4,400 0 0.0
27/02/2026
11
 55,500 10.95 11.05 10.85 0 0 0
26/02/2026
10.95
 55,300 10.95 11.05 10.90 0 800 -0.0
25/02/2026
10.95
 64,200 11.10 11.10 10.95 0 0 0
24/02/2026
11.10
 30,400 11.05 11.30 11 0 2,000 -0.0
23/02/2026
11.05
 62,500 10.95 11.05 10.90 800 0 0.0
13/02/2026
10.95
 31,800 10.90 10.95 10.70 0 0 0
12/02/2026
10.85
 15,200 10.95 11.10 10.80 300 0 0.0
11/02/2026
10.90
 31,600 10.65 10.90 10.65 0 0 0
10/02/2026
10.60
 106,900 10.70 10.70 10.50 0 0 0
09/02/2026
10.70
 41,800 10.70 10.75 10.65 0 6,700 -0.1
06/02/2026
10.65
 169,700 10.90 10.90 10.65 0 6,700 -0.1
05/02/2026
10.90
 79,500 11 11 10.90 0 3,200 -0.0
04/02/2026
11
 65,700 11.05 11.10 11 0 0 0
03/02/2026
11.05
 144,900 11 11.10 10.90 4,400 0 0.0
02/02/2026
11
 107,700 11.10 11.10 10.85 0 0 0
30/01/2026
11.10
 370,200 11.15 11.20 10.75 0 0 0
29/01/2026
11.20
 372,700 11.50 11.55 11.20 6,400 20,700 -0.2
28/01/2026
11.60
 54,000 11.60 11.70 11.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |