Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/08/2021	29.59	294,600	29.94	30.16	29.55	0	1,800	-0.1
11/08/2021	29.87	358,800	30.16	30.23	29.37	0	10,600	-0.4
10/08/2021	30.02	371,800	29.94	30.30	29.59	900	10,800	-0.4
09/08/2021	29.94	346,600	30.30	30.30	29.59	0	12,600	-0.5
06/08/2021	30.16	442,800	29.87	30.44	29.87	6,200	32,600	-1.1
05/08/2021	29.80	296,000	29.91	29.91	29.55	3,100	11,200	-0.3
04/08/2021	29.91	243,400	29.44	30.12	29.44	100	11,900	-0.5
03/08/2021	29.91	272,200	31.30	31.30	29.23	0	5,300	-0.2
02/08/2021	31.30	299,800	31.83	31.83	30.66	0	100	0.0
30/07/2021	32.01	353,800	32.15	32.37	31.37	0	100	0.0
29/07/2021	32.12	339,700	31.01	32.30	29.94	5,300	6,300	0.0
28/07/2021	31.01	271,700	32.37	32.37	30.66	0	110	0.0
27/07/2021	32.37	294,900	33.86	33.86	32.37	0	4,100	-0.2
26/07/2021	34.22	243,200	35.15	35.29	33.72	0	780	-0.4
23/07/2021	35.58	208,900	37.07	37.07	35.58	0	80	0.0
22/07/2021	36.93	309,400	36.15	37.22	35.93	3,800	0	0.2
21/07/2021	36.22	290,500	35.22	36.22	34.93	7,200	0	0.4
20/07/2021	35.22	310,700	34.58	35.29	33.86	900	0	0.0
19/07/2021	33.86	204,900	35.65	36.00	33.86	0	0	0
16/07/2021	36.36	238,400	36.86	37.07	36.00	70	0	0.0
15/07/2021	36.65	236,100	35.86	36.65	35.79	0	0	0
14/07/2021	36.00	192,400	35.93	36.08	35.29	0	0	0
13/07/2021	35.86	216,100	33.86	36.36	33.86	0	0	0
12/07/2021	35.50	222,600	38.07	38.07	35.50	0	0	0
09/07/2021	38.14	263,200	38.50	38.78	37.93	0	0	0
08/07/2021	38.50	183,700	39.71	39.92	37.79	0	0	0
07/07/2021	39.71	212,600	39.57	39.85	38.93	50	0	0.0
06/07/2021	39.92	215,300	39.71	40.42	39.57	0	0	0
05/07/2021	39.57	272,700	39.92	39.92	37.79	0	1,700	0.0
02/07/2021	40.00	179,000	40.21	40.21	39.78	0	70	0.0
01/07/2021	40.28	309,300	40.64	40.64	40.07	0	2,100	-0.1
30/06/2021	40.57	278,100	40.50	41.35	40.21	100	1,700	-0.1
29/06/2021	40.28	151,900	40.28	40.64	40.14	0	4,300	-0.2
28/06/2021	40.64	159,800	41.35	41.35	40.35	0	530	-0.3
25/06/2021	41.35	187,400	40.92	41.35	40.85	60	0	0.0
24/06/2021	40.85	160,200	40.85	40.85	40.57	0	4,900	-0.3
23/06/2021	40.71	206,600	42.06	42.06	40.28	0	12,600	-0.7
22/06/2021	42.35	195,000	44.20	44.20	41.42	0	840	-0.5
21/06/2021	44.35	202,600	44.70	44.70	44.20	0	470	-0.3
18/06/2021	44.70	212,400	45.63	45.99	44.42	200	300	0.0
17/06/2021	45.63	279,600	43.70	45.63	43.49	1,200	0	0.1
16/06/2021	43.85	228,800	43.13	43.85	43.13	800	70	0.4
15/06/2021	43.06	251,100	41.78	43.13	40.64	600	13,400	-0.7
14/06/2021	41.85	254,800	43.56	43.56	41.71	0	7,100	-0.4
11/06/2021	43.13	304,900	43.13	43.92	42.21	0	280	-0.2
10/06/2021	43.28	339,300	42.78	43.85	42.78	2,130	430	1.0
09/06/2021	42.06	308,900	40.00	42.06	39.50	3,400	8,400	-0.3
08/06/2021	40.28	264,700	42.21	42.21	40.28	0	18,900	-1.1
07/06/2021	42.42	214,300	43.63	43.63	42.42	0	6,200	-0.4
04/06/2021	43.63	220,100	43.99	44.56	43.49	9,300	600	0.5
03/06/2021	43.92	385,100	41.71	44.20	41.71	12,300	0	0.7
02/06/2021	42.06	258,400	41.64	42.06	41.35	0	0	0
01/06/2021	41.78	145,100	41.64	41.78	41.56	0	0	0
31/05/2021	41.71	326,500	41.14	41.85	39.21	0	8,300	-0.5
28/05/2021	41.21	281,900	41.49	41.56	40.92	0	10,200	-0.6
27/05/2021	41.49	205,500	42.14	42.21	41.42	0	1,210	-0.7
26/05/2021	42.28	473,700	43.42	43.42	42.21	0	1,310	-0.8
25/05/2021	43.35	243,100	43.99	44.13	43.20	0	0	0
24/05/2021	43.99	267,200	43.42	44.20	43.42	10,100	0	0.6
21/05/2021	43.85	441,500	42.63	43.85	41.85	1,010	0	0.6
20/05/2021	42.49	407,800	41.35	42.49	40.50	5,500	8,800	-0.2
19/05/2021	41.35	249,000	44.20	44.49	41.21	200	21,700	-1.3
18/05/2021	44.20	297,900	44.56	44.63	44.20	0	400	0.0
17/05/2021	44.49	365,000	43.92	44.77	43.92	2,800	800	0.1
14/05/2021	43.85	388,400	43.99	44.06	42.06	0	1,060	-0.6
13/05/2021	44.06	343,700	44.77	45.06	44.06	100	70	0.0
12/05/2021	44.99	351,100	45.27	45.27	44.99	2,100	0	0.1
11/05/2021	45.13	347,700	45.13	45.20	44.70	420	590	-0.1
10/05/2021	45.06	273,000	45.27	45.27	44.77	0	3,300	-0.2
07/05/2021	45.20	298,000	46.48	46.48	43.77	0	1,940	-1.2
06/05/2021	46.34	222,100	46.63	46.91	46.06	0	1,700	-0.1
05/05/2021	46.63	431,800	45.27	46.77	45.27	1,980	0	1.3
04/05/2021	45.20	337,500	44.42	45.41	43.49	9,500	0	0.6
29/04/2021	44.92	463,500	44.13	45.41	44.13	1,180	0	0.7
28/04/2021	44.13	403,500	43.70	44.77	43.49	10,000	0	0.6
27/04/2021	43.49	565,700	42.42	43.49	42.06	23,900	4,000	1.2
26/04/2021	42.42	455,100	42.92	42.92	41.28	0	4,500	-0.3
23/04/2021	42.92	335,900	42.14	42.92	42.06	7,200	5,800	0.1
22/04/2021	42.06	375,500	43.49	43.92	42.06	0	1,040	-0.6
20/04/2021	43.49	391,800	44.13	44.56	43.49	0	0	0
19/04/2021	44.13	288,200	43.85	44.20	42.78	0	13,200	-0.8
16/04/2021	43.85	305,900	44.56	44.56	43.49	0	10	0.0
15/04/2021	44.56	448,700	43.92	44.56	43.13	0	9,500	-0.6
14/04/2021	43.85	356,100	44.92	44.92	43.13	0	2,240	-1.4
13/04/2021	44.92	361,800	44.92	45.06	44.63	0	0	0
12/04/2021	44.92	420,700	44.92	45.06	44.63	8,200	0	0.5
09/04/2021	44.99	418,400	44.92	45.06	42.78	4,900	0	0.3
08/04/2021	44.92	362,300	44.84	44.92	44.56	0	900	-0.1
07/04/2021	44.92	311,300	45.20	45.20	44.06	0	1,300	-0.8
06/04/2021	45.20	407,200	46.56	46.56	44.56	0	630	-0.4
05/04/2021	46.56	396,800	46.63	46.70	45.77	0	930	-0.6
02/04/2021	46.70	324,000	46.34	46.91	46.13	11,500	800	0.7
01/04/2021	46.34	413,400	44.92	46.41	44.92	1,920	100	1.2
31/03/2021	44.92	347,800	44.20	45.41	44.06	960	80	0.6
30/03/2021	44.20	418,900	45.77	45.91	43.35	0	7,400	-0.5
29/03/2021	45.77	329,900	46.34	46.34	45.27	0	3,100	-0.2
26/03/2021	46.34	331,500	43.49	46.34	43.49	7,900	1,500	0.4
25/03/2021	45.77	484,900	43.49	45.99	41.35	510	150	0.2
24/03/2021	43.85	342,500	44.56	44.56	43.13	0	6,500	-0.4
23/03/2021	44.92	362,500	45.34	45.63	44.20	100	9,100	-0.6

Page:
<<
13
14
15
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-14)	-0.10	-1.02%	827,900	-5,500	-0.1	9.51 10.35 9.63
2 tháng (2026-08-17)	-0.18	-1.82%	1,648,500	-10,900	-0.1	9.51 10.35 9.63
3 tháng (2026-07-16)	-0.20	-2.02%	2,617,900	-36,900	-0.4	9 10.35 9.63
6 tháng (2026-04-17)	-0.48	-4.71%	5,178,700	-45,500	-0.4	9 10.65 9.63
12 tháng (2025-10-20)	-1.43	-12.83%	18,116,000	-85,800	-0.9	9 12.65 9.63
24 tháng (2024-10-24)	-4.33	-30.82%	55,637,200	-126,400	-2.0	9 14.05 9.63
36 tháng (2023-10-30)	-7.38	-43.17%	229,578,600	134,268	3.3	9 21.15 9.63
60 tháng (2021-11-09)	-19.26	-66.46%	374,758,200	-22,042	0.9	9 32.51 9.63

CTCP Nhựa Hà Nội (nhh)

THỐNG KÊ GIAO DỊCH