CTCP Nhựa Hà Nội (nhh)

13.90
-0.20
(-1.42%)
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
(2024-10-09) 		-0.55 -3.81% 3,617,900 -43,800 -0.6
13.90
14.60
13.90
2 tháng
(2024-09-09) 		0.05 0.36% 10,063,400 52,400 0.8
13.75
14.75
13.90
3 tháng
(2024-08-12) 		-2.20 -13.66% 23,453,300 50,500 0.7
13.75
16.10
13.90
6 tháng
(2024-05-13) 		-3.23 -18.85% 60,913,300 113,526 1.7
13.75
19.47
13.90
12 tháng
(2023-11-14) 		-6.44 -31.67% 163,200,200 -231,074 -4.5
13.75
21.90
13.90
24 tháng
(2022-11-21) 		1.44 11.53% 247,228,900 57,316 2.0
12.37
21.90
13.90
36 tháng
(2021-11-24) 		-17.26 -55.39% 311,724,800 28,516 1.4
10.06
31.16
13.90
60 tháng
(2019-12-05) 		-18.59 -57.22% 463,736,610 -417,569 -15.5
10.06
61.15
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2020
33.88
 224,150 33.81 33.91 33.34 7,760 0 0.4
17/01/2020
33.81
 249,380 32.60 33.91 32.64 0 970 -0.0
16/01/2020
32.60
 296,190 32.21 33.34 32.10 0 5,360 -0.2
15/01/2020
32.21
 241,350 32.07 32.49 32.10 0 1,800 -0.1
14/01/2020
32.07
 229,000 33.24 33.27 31.64 0 7,330 -0.3
13/01/2020
33.24
 197,070 33.59 34.76 33.20 1,370 930 0.0
10/01/2020
33.59
 241,690 32.78 34.76 33.34 6,760 0 0.3
09/01/2020
32.78
 254,490 31.82 32.78 31.93 7,330 220 0.3
08/01/2020
31.82
 223,140 31.93 32.21 31.68 30 0 0.0
07/01/2020
31.93
 230,380 32.00 32.64 31.82 340 0 0.0
06/01/2020
32.00
 229,640 31.93 32.21 31.85 780 0 0.0
03/01/2020
31.93
 241,590 32.49 32.85 31.93 1,000 0 0.0
02/01/2020
32.49
 246,400 31.93 32.64 31.93 1,000 0 0.0
31/12/2019
31.93
 226,220 31.64 32.64 31.36 1,000 0 0.0
30/12/2019
31.64
 271,460 31.00 31.93 31.04 0 0 0
27/12/2019
31.00
 208,380 31.22 31.57 30.93 0 0 0
26/12/2019
31.22
 220,850 30.22 32.32 30.26 0 0 0
25/12/2019
30.22
 243,830 29.19 31.22 29.37 0 0 0
24/12/2019
29.19
 163,970 27.31 29.19 27.31 0 0 0
23/12/2019
27.31
 137,140 25.54 27.31 25.19 0 0 0
20/12/2019
25.54
 183,660 27.31 27.31 25.43 0 0 0
19/12/2019
27.31
 178,450 28.02 28.17 26.07 10 0 0.0
18/12/2019
28.02
 248,720 29.87 30.15 27.81 0 0 0
17/12/2019
29.87
 270,970 31.64 31.71 29.80 0 0 0
16/12/2019
31.64
 285,690 31.78 31.85 31.50 0 0 0
13/12/2019
31.78
 513,970 31.93 32.92 31.57 0 0 0
12/12/2019
31.93
 126,780 32.49 35.05 31.93 0 0 0
11/12/2019
32.49
 0 32.49 32.49 32.49 0 0 0
10/12/2019
32.49
 0 32.49 32.49 32.49 0 0 0
09/12/2019
32.49
 0 32.49 32.49 32.49 0 0 0
06/12/2019
32.49
 0 32.49 32.49 32.49 0 0 0
05/12/2019
32.49
 0 31.93 32.49 31.93 0 0 0
04/12/2019
31.93
 111,200 32.56 33.27 31.93 0 0 0
03/12/2019
32.56
 106,200 32.28 32.85 29.80 0 0 0
02/12/2019
32.28
 143,600 33.20 33.34 32.28 0 0 0
29/11/2019
33.20
 149,600 33.20 34.41 32.56 0 0 0
28/11/2019
33.20
 152,200 33.20 34.05 32.28 0 0 0
27/11/2019
33.20
 138,000 33.34 33.49 31.93 0 0 0
26/11/2019
33.34
 133,900 33.34 34.62 30.51 0 0 0
25/11/2019
33.34
 110,200 33.84 35.33 32.28 0 0 0
22/11/2019
33.84
 127,900 34.20 34.55 32.64 0 0 0
21/11/2019
34.20
 150,500 33.70 34.69 32.64 0 0 0
20/11/2019
33.70
 120,100 34.76 34.98 33.20 0 0 0
19/11/2019
34.76
 139,820 35.47 35.47 29.80 0 0 0
18/11/2019
35.47
 110,402 34.05 35.47 34.05 0 0 0
15/11/2019
34.05
 101,700 33.70 34.76 33.56 0 0 0
14/11/2019
33.70
 117,600 34.05 35.47 31.93 0 0 0
13/11/2019
34.05
 154,100 33.56 34.05 32.28 0 0 0
12/11/2019
33.56
 140,400 33.34 34.05 32.64 0 0 0
11/11/2019
33.34
 151,800 30.51 35.47 30.58 0 0 0
08/11/2019
30.51
 164,232 32.92 34.05 30.51 0 0 0
07/11/2019
32.92
 140,500 32.35 32.99 32.42 0 0 0
06/11/2019
32.35
 137,700 31.93 33.70 31.36 0 0 0
05/11/2019
31.93
 151,903 32.99 32.99 29.80 0 0 0
04/11/2019
32.99
 129,330 33.56 35.47 31.57 0 0 0
01/11/2019
33.56
 123,808 36.18 37.32 33.56 0 0 0
31/10/2019
36.18
 93,721 35.47 37.60 34.13 0 0 0
30/10/2019
35.47
 155,903 30.51 36.47 29.51 0 0 0
29/10/2019
30.51
 136,018 31.22 32.49 28.38 0 0 0
28/10/2019
31.22
 141,400 27.31 31.22 26.75 0 0 0
25/10/2019
27.31
 144,100 27.67 28.66 26.96 0 0 0
24/10/2019
27.67
 165,100 28.45 29.09 26.25 0 0 0
23/10/2019
28.45
 110,300 28.38 28.45 26.96 0 0 0
22/10/2019
28.38
 90,800 28.02 28.38 25.90 0 0 0
21/10/2019
28.02
 105,900 27.24 28.38 25.19 0 0 0
18/10/2019
27.24
 84,400 26.18 27.31 26.18 0 0 0
17/10/2019
26.18
 40,400 26.25 27.10 24.83 0 0 0
16/10/2019
26.25
 25,200 26.25 27.60 26.25 0 0 0
15/10/2019
26.25
 59,400 26.60 27.95 26.25 0 0 0
14/10/2019
26.60
 87,800 26.89 28.09 26.25 0 1,200 -0.0
11/10/2019
26.89
 76,600 26.82 27.95 26.25 0 0 0
10/10/2019
26.82
 104,200 26.39 27.60 25.54 0 0 0
09/10/2019
26.39
 70,100 26.60 26.82 24.83 0 0 0
08/10/2019
26.60
 73,590 27.39 27.39 24.69 0 0 0
07/10/2019
27.39
 70,618 27.03 28.02 26.32 0 800 -0.0
04/10/2019
27.03
 35,220 27.31 27.67 24.48 0 0 0
03/10/2019
27.31
 82,490 24.48 27.60 24.33 0 0 0
02/10/2019
24.48
 60,121 26.60 26.60 23.41 0 0 0
01/10/2019
26.60
 101,239 29.16 29.16 24.83 0 0 0
30/09/2019
29.16
 39,410 32.64 32.64 28.31 0 0 0
27/09/2019
32.64
 21,290 33.84 35.47 31.57 0 0 0
26/09/2019
33.84
 74,156 30.08 33.84 30.01 0 0 0
25/09/2019
30.08
 80,600 29.09 30.15 29.09 0 0 0
24/09/2019
29.09
 94,510 28.88 30.51 26.89 0 0 0
23/09/2019
28.88
 119,792 28.38 29.09 25.61 0 0 0
20/09/2019
28.38
 176,564 24.83 28.38 24.41 0 0 0
19/09/2019
24.83
 96,400 24.12 25.04 23.98 0 0 0
18/09/2019
24.12
 108,710 25.54 25.82 23.48 0 0 0
17/09/2019
25.54
 111,200 25.82 25.82 22.99 0 0 0
16/09/2019
25.82
 126,500 22.84 25.82 20.72 0 0 0
13/09/2019
22.84
 83,200 22.92 22.92 20.93 0 0 0
12/09/2019
22.92
 70,700 23.06 23.06 22.84 0 0 0
11/09/2019
23.06
 103,900 24.48 24.48 21.28 0 0 0
10/09/2019
24.48
 141,533 19.16 24.83 19.86 0 0 0
09/09/2019
19.16
 74,170 19.51 22.70 19.16 0 0 0
06/09/2019
19.51
 103,100 19.86 22.35 18.45 0 0 0
05/09/2019
19.86
 114,300 18.59 20.15 17.38 0 0 0
04/09/2019
18.59
 78,500 19.86 20.08 18.45 0 0 0
03/09/2019
19.86
 244,900 17.03 20.15 14.90 0 0 0
30/08/2019
17.03
 106,700 17.52 17.81 17.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |