CTCP Nhựa Hà Nội (nhh)

14.45
0.30
(2.12%)
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)
10/07/2019
13.05
 15,600 13.02 13.19 13.05 0 0 0
09/07/2019
13.02
 13,000 13.02 13.05 12.84 0 0 0
08/07/2019
13.02
 14,600 13.12 13.12 13.02 0 0 0
05/07/2019
13.12
 15,400 13.09 13.12 13.12 0 0 0
04/07/2019
13.09
 14,100 13.12 13.16 13.09 0 0 0
03/07/2019
13.12
 8,900 13.26 13.26 13.12 0 0 0
02/07/2019
13.26
 13,711 11.80 13.40 12.50 0 1,100 -0.0
01/07/2019
11.80
 600 11.11 11.80 11.45 0 0 0
28/06/2019
11.11
 11,000 10.73 11.11 10.83 0 0 0
27/06/2019
10.73
 9,600 10.62 10.83 10.62 0 0 0
26/06/2019
10.62
 10,800 10.76 10.76 10.41 0 0 0
25/06/2019
10.76
 7,509 9.72 10.76 9.86 0 0 0
24/06/2019
9.72
 15,100 10.41 10.41 9.44 0 0 0
21/06/2019
10.41
 12,900 10.41 10.93 8.99 0 0 0
20/06/2019
10.41
 25,009 9.72 10.41 9.68 0 0 0
19/06/2019
9.72
 23,200 9.58 9.75 9.58 0 0 0
18/06/2019
9.58
 19,300 9.51 9.72 9.51 0 0 0
17/06/2019
9.51
 21,500 9.23 9.55 9.30 0 0 0
14/06/2019
9.23
 14,400 8.99 9.23 9.02 0 0 0
13/06/2019
8.99
 34,200 8.92 8.99 8.75 0 0 0
12/06/2019
8.92
 21,300 9.02 9.02 8.68 0 0 0
11/06/2019
9.02
 32,200 8.89 9.02 8.85 0 0 0
10/06/2019
8.89
 26,600 8.40 9.02 8.40 0 0 0
07/06/2019
8.40
 25,500 8.43 8.43 7.64 0 0 0
06/06/2019
8.43
 19,200 8.99 8.99 8.26 0 0 0
05/06/2019
8.99
 13,500 8.99 8.99 8.33 0 0 0
04/06/2019
8.99
 12,700 10.31 10.31 8.96 0 0 0
03/06/2019
10.31
 100 9.68 10.31 10.31 0 0 0
31/05/2019
9.68
 300 9.68 9.68 9.68 0 0 0
30/05/2019
9.68
 100 9.37 9.68 9.68 0 0 0
29/05/2019
9.37
 0 9.37 9.37 9.37 0 0 0
28/05/2019
9.37
 2,000 9.55 9.55 9.37 0 0 0
27/05/2019
9.55
 0 9.55 9.55 9.55 0 0 0
24/05/2019
9.55
 100 9.58 9.58 9.55 0 0 0
23/05/2019
9.58
 0 9.58 9.58 9.58 0 0 0
22/05/2019
9.58
 500 10.03 10.03 9.58 0 0 0
21/05/2019
10.03
 0 10.03 10.03 10.03 0 0 0
20/05/2019
10.03
 100 8.89 10.03 10.03 0 0 0
17/05/2019
8.89
 300 10.41 10.41 8.89 0 0 0
16/05/2019
10.41
 0 10.41 10.41 10.41 0 0 0
15/05/2019
10.41
 100 10.73 10.73 10.41 0 0 0
14/05/2019
10.73
 0 10.73 10.73 10.73 0 0 0
13/05/2019
10.73
 0 11.04 10.73 10.73 0 0 0
10/05/2019
11.04
 2,300 9.93 11.04 8.54 0 0 0
09/05/2019
9.93
 500 10.69 10.69 9.93 0 0 0
08/05/2019
10.69
 200 10.66 10.69 9.16 0 0 0
07/05/2019
10.66
 100 9.75 10.66 10.66 0 0 0
06/05/2019
9.75
 1,100 11.11 11.11 9.75 0 0 0
03/05/2019
11.11
 0 11.11 11.11 11.11 0 0 0
02/05/2019
11.11
 200 11.14 11.14 11.11 0 0 0
26/04/2019
11.14
 0 11.14 11.14 11.14 0 0 0
25/04/2019
11.14
 100 11.45 11.45 11.14 0 0 0
24/04/2019
11.45
 600 12.77 12.77 11.45 0 0 0
23/04/2019
12.77
 3,000 11.49 12.77 12.77 0 0 0
22/04/2019
11.49
 8,400 11.73 11.73 10.14 0 0 0
19/04/2019
11.73
 100 11.73 11.73 11.73 0 0 0
18/04/2019
11.73
 500 11.80 11.80 11.73 0 0 0
17/04/2019
11.80
 1,415 11.73 14.06 11.80 0 0 0
16/04/2019
11.73
 3,200 11.80 14.89 11.73 0 0 0
12/04/2019
11.80
 3,900 11.80 15.17 11.77 0 0 0
11/04/2019
11.80
 2,200 11.80 14.47 11.80 0 0 0
10/04/2019
11.80
 1,700 11.11 13.75 11.80 0 0 0
09/04/2019
11.11
 3,240 11.49 13.12 11.11 0 0 0
08/04/2019
11.49
 2,014 11.45 11.49 11.49 0 0 0
05/04/2019
11.45
 8,200 11.25 11.87 11.45 0 0 0
04/04/2019
11.25
 1,100 11.42 11.42 11.25 0 0 0
03/04/2019
11.42
 1,230 11.45 11.45 10.93 0 0 0
02/04/2019
11.45
 5,800 11.56 11.56 11.45 0 0 0
01/04/2019
11.56
 600 11.56 11.56 11.11 0 0 0
29/03/2019
11.56
 0 11.56 11.56 11.56 0 0 0
28/03/2019
11.56
 0 11.56 11.56 11.56 0 0 0
27/03/2019
11.56
 0 11.56 11.56 11.56 0 0 0
26/03/2019
11.56
 0 11.56 11.56 11.56 0 0 0
25/03/2019
11.56
 0 11.56 11.56 11.56 0 0 0
22/03/2019
11.56
 0 11.56 11.56 11.56 0 0 0
21/03/2019
11.56
 0 11.56 11.56 11.56 0 0 0
20/03/2019
11.56
 0 11.56 11.56 11.56 0 0 0
19/03/2019
11.56
 400 12.43 12.43 11.49 0 0 0
18/03/2019
12.43
 6,100 13.64 13.64 12.43 0 0 0
15/03/2019
13.64
 0 13.64 13.64 13.64 0 0 0
14/03/2019
13.64
 0 13.64 13.64 13.64 0 0 0
13/03/2019
13.64
 0 12.32 13.64 13.64 0 0 0
12/03/2019
12.32
 1,300 11.80 13.75 12.32 0 0 0
11/03/2019
11.80
 1,600 12.57 14.82 11.80 0 0 0
08/03/2019
12.57
 2,500 13.19 16.94 12.57 0 0 0
07/03/2019
13.19
 900 12.15 15.20 13.19 0 0 0
06/03/2019
12.15
 1,400 11.80 13.57 12.15 0 0 0
05/03/2019
11.80
 1,300 13.09 13.09 11.80 0 0 0
04/03/2019
13.09
 400 15.38 15.38 13.09 0 0 0
01/03/2019
15.38
 0 12.50 15.38 15.38 0 0 0
28/02/2019
12.50
 800 12.53 16.31 12.50 0 0 0
27/02/2019
12.53
 700 12.15 14.93 12.53 0 0 0
26/02/2019
12.15
 700 12.11 13.88 12.15 0 0 0
25/02/2019
12.11
 9,100 11.98 12.11 12.11 0 0 0
22/02/2019
11.98
 0 11.80 11.98 11.98 0 0 0
21/02/2019
11.80
 1,000 11.25 12.15 11.80 0 0 0
20/02/2019
11.25
 5,300 11.66 12.81 11.25 0 0 0
19/02/2019
11.66
 1,600 11.45 12.50 11.66 0 0 0
18/02/2019
11.45
 2,200 12.50 15.27 11.45 200 0 0.0
15/02/2019
12.50
 1,000 12.50 14.23 12.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |