CTCP Nhựa Hà Nội (nhh)

14.35
-0.10
(-0.69%)
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
(2024-08-20) 		-1.25 -7.96% 12,703,100 50,900 0.7
13.75
15.70
14.45
2 tháng
(2024-07-22) 		-2.30 -13.73% 18,241,700 49,300 0.6
13.75
17.20
14.45
3 tháng
(2024-06-21) 		-3.75 -20.60% 26,050,900 60,368 0.7
13.75
18.25
14.45
6 tháng
(2024-03-25) 		-2.97 -17.06% 65,568,300 146,726 2.2
13.75
19.47
14.45
12 tháng
(2023-09-25) 		0.05 0.32% 193,823,200 157,526 3.2
13.75
21.90
14.45
24 tháng
(2022-09-30) 		2.27 18.63% 247,287,600 89,316 2.7
10.06
21.90
14.45
36 tháng
(2021-10-05) 		-13.20 -47.74% 332,343,000 143,116 5.5
10.06
33.67
14.45
60 tháng
(2019-10-16) 		-11.80 -44.95% 460,591,747 -406,069 -15.4
10.06
61.15
14.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2020
40.37
 199,690 41.60 41.89 39.65 0 1,730 -0.1
16/09/2020
41.60
 156,320 41.60 41.96 39.79 10 6,460 -0.4
15/09/2020
41.60
 210,590 42.69 43.19 41.10 0 4,500 -0.3
14/09/2020
42.69
 210,970 40.16 42.69 39.43 4,220 0 0.2
11/09/2020
40.16
 140,320 39.21 40.16 38.35 6,220 350 0.3
10/09/2020
39.21
 206,930 39.43 39.79 38.56 0 3,430 -0.2
09/09/2020
39.43
 174,010 40.73 40.88 39.14 0 3,270 -0.2
08/09/2020
40.73
 155,060 42.69 44.86 40.52 20 7,770 -0.4
07/09/2020: Cổ tức tiền mặt tỉ lệ: 5%
07/09/2020
42.69
 174,980 42.69 42.83 40.52 0 2,890 -0.2
04/09/2020
42.69
 172,680 43.26 44.34 42.69 0 50 -0.0
03/09/2020
43.26
 154,160 41.61 43.33 39.46 4,570 370 0.3
01/09/2020
41.61
 162,540 40.53 41.61 39.46 20 2,700 -0.2
31/08/2020
40.53
 149,750 42.33 43.76 40.18 0 1,790 -0.1
28/08/2020
42.33
 213,460 44.48 44.48 41.61 0 0 0
27/08/2020
44.48
 161,080 41.90 44.55 40.18 0 1,150 -0.1
26/08/2020
41.90
 179,870 39.17 41.90 38.02 6,940 0 0.4
25/08/2020
39.17
 201,350 36.66 39.17 36.02 5,190 0 0.3
24/08/2020
36.66
 167,520 34.33 36.66 33.07 0 1,000 -0.1
21/08/2020
34.33
 168,470 34.04 35.15 33.58 1,710 0 0.1
20/08/2020
34.04
 155,550 33.97 35.15 33.97 2,700 1,500 0.1
19/08/2020
33.97
 193,460 34.04 35.15 33.72 910 0 0.0
18/08/2020
34.04
 186,160 34.80 34.80 33.40 610 0 0.0
17/08/2020
34.80
 160,990 34.26 34.80 32.28 1,330 0 0.1
14/08/2020
34.26
 154,200 34.15 35.15 34.15 1,000 0 0.0
13/08/2020
34.15
 151,560 33.72 35.73 33.79 17,170 0 0.8
12/08/2020
33.72
 221,840 33.58 34.80 33.22 7,650 0 0.4
11/08/2020
33.58
 219,360 34.15 34.15 32.36 3,020 0 0.1
10/08/2020
34.15
 168,150 34.29 35.84 33.86 1,000 0 0.0
07/08/2020
34.29
 210,130 33.47 35.15 33.00 11,320 0 0.5
06/08/2020
33.47
 166,090 33.36 34.44 32.36 400 0 0.0
05/08/2020
33.36
 220,260 34.29 34.80 33.36 3,790 0 0.2
04/08/2020
34.29
 204,910 33.86 34.44 33.58 8,800 0 0.4
03/08/2020
33.86
 192,950 31.85 34.08 32.00 22,600 0 1.1
31/07/2020
31.85
 225,520 31.75 32.43 30.17 2,250 910 0.1
30/07/2020
31.75
 272,260 31.67 31.93 31.28 500 770 -0.0
29/07/2020
31.67
 191,070 32.39 32.79 31.64 500 770 -0.0
28/07/2020
32.39
 224,860 31.93 32.71 31.93 1,310 0 0.1
27/07/2020
31.93
 191,980 32.11 32.11 31.60 7,860 0 0.3
24/07/2020
32.11
 178,630 32.07 32.79 30.89 2,520 0 0.1
23/07/2020
32.07
 210,030 31.96 32.28 31.96 810 0 0.0
22/07/2020
31.96
 233,700 31.93 32.28 31.93 4,750 0 0.2
21/07/2020
31.93
 203,250 32.11 32.28 30.13 4,650 0 0.2
20/07/2020
32.11
 125,920 32.07 32.43 31.14 5,790 0 0.3
17/07/2020
32.07
 195,000 32.28 32.36 31.57 1,490 0 0.1
16/07/2020
32.28
 205,510 31.57 32.28 30.89 4,840 0 0.2
15/07/2020
31.57
 256,590 31.03 31.57 30.49 3,500 0 0.2
14/07/2020
31.03
 312,740 30.78 31.57 30.67 860 0 0.0
13/07/2020
30.78
 268,250 30.49 30.85 29.77 0 0 0
10/07/2020
30.49
 255,480 30.85 30.85 30.06 0 0 0
09/07/2020
30.85
 284,830 30.71 31.17 29.06 0 10 -0.0
08/07/2020
30.71
 225,990 31.67 32.25 29.85 0 5,060 -0.2
07/07/2020
31.67
 200,760 32.00 32.00 30.13 0 1,770 -0.1
06/07/2020
32.00
 260,480 31.89 32.03 30.13 0 4,170 -0.2
03/07/2020
31.89
 303,860 32.03 32.39 29.99 0 7,720 -0.3
02/07/2020
32.03
 165,600 32.25 33.00 30.71 0 5,490 -0.2
01/07/2020
32.25
 205,750 31.39 32.64 31.53 0 3,300 -0.1
30/06/2020
31.39
 204,380 31.85 32.18 29.99 0 3,370 -0.1
29/06/2020
31.85
 211,220 31.57 32.64 29.77 0 3,650 -0.2
26/06/2020: Cổ tức tiền mặt tỉ lệ: 5%
26/06/2020
31.57
 213,070 31.93 32.43 30.56 0 2,450 -0.1
25/06/2020
31.93
 204,410 32.28 32.99 31.29 0 4,150 -0.2
24/06/2020
32.28
 229,280 32.35 32.35 31.57 0 3,010 -0.1
23/06/2020
32.35
 214,040 32.74 32.99 30.68 0 24,530 -1.1
22/06/2020
32.74
 243,790 33.17 33.66 30.90 0 10,380 -0.5
19/06/2020
33.17
 222,370 33.91 34.16 31.64 0 14,770 -0.7
18/06/2020
33.91
 231,100 33.81 34.34 31.46 0 3,320 -0.2
17/06/2020
33.81
 221,410 33.91 34.37 32.28 0 2,640 -0.1
16/06/2020
33.91
 215,210 33.81 34.41 32.99 0 490 -0.0
15/06/2020
33.81
 204,560 33.66 34.02 31.93 0 300 -0.0
12/06/2020
33.66
 188,270 32.42 33.84 31.22 370 8,570 -0.4
11/06/2020
32.42
 204,580 33.91 34.05 32.28 0 2,120 -0.1
10/06/2020
33.91
 224,570 34.05 34.66 33.84 0 0 0
09/06/2020
34.05
 200,280 34.16 34.16 33.91 0 100 -0.0
08/06/2020
34.16
 216,600 34.05 34.55 33.70 1,200 10 0.1
05/06/2020
34.05
 228,380 34.05 34.05 32.64 5,460 610 0.2
04/06/2020
34.05
 210,450 33.98 34.05 33.49 0 2,780 -0.1
03/06/2020
33.98
 243,460 34.27 34.34 33.88 0 30 -0.0
02/06/2020
34.27
 237,430 34.30 34.34 34.16 0 250 -0.0
01/06/2020
34.30
 261,180 34.34 34.73 34.05 0 980 -0.0
29/05/2020
34.34
 270,100 34.62 34.62 34.30 0 0 0
28/05/2020
34.62
 231,990 34.76 34.76 34.44 0 0 0
27/05/2020
34.76
 302,850 33.81 34.76 33.38 5,880 0 0.3
26/05/2020
33.81
 240,060 33.34 34.76 33.34 0 170 -0.0
25/05/2020
33.34
 241,740 34.76 34.76 33.34 1,320 0 0.1
22/05/2020
34.76
 237,730 34.76 34.87 34.41 560 0 0.0
21/05/2020
34.76
 258,160 34.80 36.32 33.73 5,790 0 0.3
20/05/2020
34.80
 258,240 33.77 34.80 33.70 9,570 0 0.5
19/05/2020
33.77
 254,850 33.77 33.84 33.34 1,350 0 0.1
18/05/2020
33.77
 232,450 33.91 34.05 32.64 310 0 0.0
15/05/2020
33.91
 243,720 33.91 34.20 33.91 5,410 0 0.3
14/05/2020
33.91
 254,720 34.20 34.55 33.34 2,000 0 0.1
13/05/2020
34.20
 251,000 34.20 35.47 34.13 2,990 0 0.1
12/05/2020
34.20
 250,820 32.99 34.41 32.92 4,120 0 0.2
11/05/2020
32.99
 221,450 33.70 34.83 32.85 0 0 0
08/05/2020
33.70
 237,010 34.62 35.83 33.70 5,970 0 0.3
07/05/2020
34.62
 224,980 32.56 34.69 32.56 4,770 0 0.2
06/05/2020
32.56
 237,560 30.44 32.56 29.80 14,990 0 0.7
05/05/2020
30.44
 248,080 29.58 31.22 29.58 6,450 0 0.3
04/05/2020
29.58
 228,410 29.48 29.80 29.23 3,500 0 0.1
29/04/2020
29.48
 252,750 29.09 29.80 29.09 10 0 0.0
28/04/2020
29.09
 269,500 29.94 31.22 29.09 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |