CTCP Nhựa Hà Nội (nhh)

9.63
0.17
(1.80%)
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
(2026-09-14) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2021
45.99
 304,700 47.48 47.48 45.27 0 6,700 -0.4
19/03/2021
47.77
 382,900 47.77 47.77 45.99 0 860 -0.6
18/03/2021
48.12
 346,300 47.05 48.41 46.34 0 310 -0.2
17/03/2021: Cổ tức tiền mặt tỉ lệ: 10%
17/03/2021
47.77
 388,100 47.05 48.05 43.85 1,200 7,000 -0.4
16/03/2021
46.34
 376,700 47.39 47.89 45.29 0 1,010 -0.7
15/03/2021
47.68
 376,500 48.10 48.10 46.55 0 10,300 -0.7
12/03/2021
48.38
 321,700 48.10 48.38 47.04 0 1,900 -0.1
11/03/2021
48.80
 386,800 47.39 48.80 45.15 3,000 5,100 -0.1
10/03/2021
47.39
 232,300 49.08 49.08 45.99 0 7,600 -0.5
09/03/2021
49.08
 212,100 48.80 49.08 46.69 0 490 -0.3
08/03/2021
49.08
 313,900 49.15 49.15 45.99 300 16,700 -1.1
05/03/2021
48.73
 306,100 44.09 48.80 44.09 0 900 -0.1
04/03/2021
47.32
 172,200 50.62 50.62 47.32 10 580 -0.4
03/03/2021
50.84
 251,100 50.76 50.84 48.45 0 7,400 -0.5
02/03/2021
50.76
 226,600 50.98 51.12 49.29 0 9,100 -0.6
01/03/2021
50.98
 447,200 48.45 50.98 45.08 980 380 0.4
26/02/2021
48.45
 383,200 50.91 50.91 47.68 300 4,200 -0.3
25/02/2021
51.26
 302,000 52.66 53.71 50.76 0 7,100 -0.5
24/02/2021
52.66
 312,900 50.69 52.87 50.55 5,300 2,900 0.2
23/02/2021
50.55
 282,100 53.08 53.36 50.55 90 390 -0.2
22/02/2021
54.14
 326,300 54.42 54.42 50.91 1,500 10,600 -0.7
19/02/2021
54.42
 407,200 56.52 56.52 53.85 300 10,600 -0.8
18/02/2021
57.86
 302,100 59.12 59.68 57.51 500 3,200 -0.2
17/02/2021
59.05
 435,200 55.33 59.05 55.26 3,030 0 2.5
09/02/2021
55.19
 513,000 51.61 55.19 51.68 33,200 500 2.5
08/02/2021
51.61
 334,700 51.61 52.10 47.96 6,900 7,600 0.0
05/02/2021
51.54
 377,000 50.55 52.45 50.55 14,500 0 1.1
04/02/2021
50.55
 329,500 49.57 50.98 49.36 1,460 0 1.0
03/02/2021
49.50
 450,400 47.75 49.50 44.94 0 1,490 -1.0
02/02/2021
47.04
 427,500 44.94 47.89 43.53 20,200 1,800 1.2
01/02/2021
44.80
 333,600 44.94 44.94 43.53 0 280 -0.2
29/01/2021
44.94
 384,600 41.43 45.08 39.67 360 190 0.1
28/01/2021
42.13
 298,800 44.59 44.73 41.85 0 2,100 -0.1
27/01/2021
44.94
 255,100 47.04 47.18 44.24 0 500 0.0
26/01/2021
46.34
 194,400 47.18 47.46 46.34 0 0 0
25/01/2021
47.04
 326,200 47.75 48.10 46.76 930 0 0.6
22/01/2021
47.32
 416,600 45.29 48.10 45.29 16,000 2,900 0.9
21/01/2021
46.41
 329,400 47.75 48.24 45.08 0 11,000 -0.7
20/01/2021
47.54
 282,500 47.39 47.75 46.34 160 100 0.0
19/01/2021
47.75
 231,600 47.25 47.75 45.64 7,900 1,200 0.4
18/01/2021
47.25
 405,600 46.20 47.68 45.22 990 280 0.5
15/01/2021
45.99
 445,500 47.39 48.10 45.29 0 1,290 -0.9
14/01/2021
47.25
 366,900 48.31 48.66 46.97 1,260 500 0.5
13/01/2021
48.10
 440,900 45.43 48.45 45.29 3,740 0 2.5
12/01/2021
45.29
 432,300 44.59 45.29 43.53 1,220 0 0.8
11/01/2021
44.94
 456,800 44.52 45.64 43.46 4,100 5,100 -0.1
08/01/2021
44.52
 380,600 44.24 45.85 44.24 12,100 0 0.8
07/01/2021
44.02
 543,300 42.48 44.16 42.48 2,370 0 1.5
06/01/2021
41.99
 481,600 41.43 43.53 41.43 10,400 200 0.6
05/01/2021
40.72
 349,300 41.08 41.22 40.02 3,000 3,200 0.0
04/01/2021
41.01
 520,700 40.37 41.78 39.95 0 5,800 -0.3
31/12/2020
39.88
 489,610 37.92 40.51 37.21 191 4 0.1
30/12/2020
37.92
 319,270 37.92 37.92 35.60 9,780 300 0.5
29/12/2020
35.46
 473,710 34.26 35.81 34.05 9,360 0 0.5
28/12/2020
34.05
 226,990 34.05 34.55 34.05 398 0 0.2
25/12/2020
33.81
 217,810 33.49 34.76 33.00 10,100 340 0.5
24/12/2020
33.49
 211,660 33.77 34.02 32.86 0 4,960 -0.2
23/12/2020
33.98
 269,870 33.98 34.19 33.81 150 500 0.0
22/12/2020
33.98
 185,890 34.23 34.69 33.84 2,500 0 0.1
21/12/2020
34.19
 242,080 34.05 34.19 33.67 2,850 1,000 0.1
18/12/2020
33.70
 197,260 33.35 33.84 33.28 7,910 1,130 0.3
17/12/2020
33.53
 181,440 33.70 33.84 33.42 0 4,630 -0.2
16/12/2020
33.70
 200,080 33.70 34.26 33.56 0 3,860 -0.2
15/12/2020
33.35
 202,200 34.41 34.41 32.26 100 9,440 -0.4
14/12/2020
34.16
 207,450 34.76 34.90 34.05 60 2,760 -0.1
11/12/2020
34.41
 276,610 33.56 35.11 33.56 5,960 0 0.3
10/12/2020
34.33
 199,800 34.33 34.76 34.26 8,750 0 0.4
09/12/2020
34.33
 208,300 34.41 34.69 34.16 0 1,730 -0.1
08/12/2020
34.41
 205,260 34.41 34.83 34.16 0 168 -0.1
07/12/2020
34.58
 144,500 34.58 34.72 34.55 0 0 0
04/12/2020
34.58
 220,810 34.41 34.93 34.41 0 0 0
03/12/2020
34.83
 163,840 34.93 35.07 34.76 1,050 0 0.1
02/12/2020
34.93
 155,400 34.76 35.18 34.41 4,830 0 0.2
01/12/2020
34.93
 202,600 34.41 34.93 33.70 2,820 0 0.1
30/11/2020
34.86
 209,800 35.11 35.11 34.19 1,200 0 0.1
27/11/2020
34.83
 167,210 35.74 36.44 34.37 0 90 0.0
26/11/2020
35.74
 169,390 34.76 36.09 34.41 0 5,030 -0.2
25/11/2020
35.39
 161,470 35.39 36.37 34.26 400 1,210 0.0
24/11/2020
36.09
 156,110 36.16 36.44 34.41 0 0 0
23/11/2020
36.16
 156,330 36.51 37.07 35.81 2,600 0 0.1
20/11/2020
36.09
 136,990 34.19 36.09 34.19 3,890 0 0.2
19/11/2020
34.19
 150,960 36.09 36.09 34.05 0 240 0.0
18/11/2020
35.46
 178,470 36.44 36.44 35.18 0 160 0.0
17/11/2020
35.88
 131,590 36.44 36.44 35.46 0 540 0.0
16/11/2020
35.67
 143,410 36.51 36.51 34.76 0 160 0.0
13/11/2020
35.88
 129,640 36.16 37.21 35.81 0 0 0
12/11/2020
36.16
 197,020 35.95 36.16 35.46 0 920 0.0
11/11/2020
35.95
 133,640 36.44 36.44 35.39 110 3,690 -0.2
10/11/2020
36.16
 141,940 36.51 36.51 35.25 0 7,800 -0.4
09/11/2020
36.44
 148,270 36.72 36.72 35.18 0 3,340 -0.2
06/11/2020
36.51
 143,010 36.72 36.93 35.81 0 250 0.0
05/11/2020
36.72
 173,780 37.21 37.21 35.81 1,820 0 0.1
04/11/2020
37.21
 165,920 36.51 37.21 36.51 3,120 0 0.2
03/11/2020
36.44
 268,280 35.81 37.92 35.81 9,790 0 0.5
02/11/2020: Quyền mua cổ phiếu: 861/50 Giá: 45 (Volume + 5.81%, Ratio=0.06)
02/11/2020
35.46
 185,120 34.41 35.46 33.70 2,010 0 0.1
30/10/2020
34.58
 200,950 35.63 35.63 34.58 0 0 0
29/10/2020
35.35
 146,400 35.35 35.35 34.58 0 0 0
28/10/2020
35.35
 182,090 34.93 35.35 34.09 100 6,850 -0.3
27/10/2020
35.35
 203,890 35.63 35.70 33.88 1,000 7,120 -0.3
26/10/2020
35.63
 152,200 35.98 35.98 34.93 0 6,540 -0.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc