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)
06/01/2020
30.90
 229,640 30.83 31.10 30.76 780 0 0.0
03/01/2020
30.83
 241,590 31.38 31.72 30.83 1,000 0 0.0
02/01/2020
31.38
 246,400 30.83 31.51 30.83 1,000 0 0.0
31/12/2019
30.83
 226,220 30.83 31.51 30.28 1,000 0 0.0
30/12/2019
30.55
 271,460 29.97 30.83 29.97 0 0 0
27/12/2019
29.94
 208,380 30.21 30.49 29.87 0 0 0
26/12/2019
30.14
 220,850 29.22 31.21 29.22 0 0 0
25/12/2019
29.18
 243,830 28.36 30.14 28.36 0 0 0
24/12/2019
28.19
 163,970 26.38 28.19 26.38 0 0 0
23/12/2019
26.38
 137,140 24.63 26.38 24.32 0 0 0
20/12/2019
24.66
 183,660 26.03 26.31 24.56 0 0 0
19/12/2019
26.38
 178,450 26.72 27.20 25.18 10 0 0.0
18/12/2019
27.06
 248,720 28.84 29.12 26.85 0 0 0
17/12/2019
28.84
 270,970 30.49 30.62 28.77 0 0 0
16/12/2019
30.55
 285,690 30.76 30.76 30.42 0 0 0
13/12/2019
30.69
 513,970 31.79 31.79 30.49 0 0 0
12/12/2019
30.83
 126,780 33.84 33.84 30.83 0 0 0
11/12/2019
31.38
 0 31.38 31.38 31.38 0 0 0
10/12/2019
31.38
 0 31.38 31.38 31.38 0 0 0
09/12/2019
31.38
 0 31.38 31.38 31.38 0 0 0
06/12/2019
31.38
 0 31.38 31.38 31.38 0 0 0
05/12/2019
31.38
 0 30.83 31.38 30.83 0 0 0
04/12/2019
30.83
 111,200 32.13 32.13 30.83 0 0 0
03/12/2019
31.44
 106,200 31.72 31.72 27.40 0 0 0
02/12/2019
32.20
 143,600 31.86 32.20 31.17 0 0 0
29/11/2019
32.06
 149,600 32.88 33.23 31.44 0 0 0
28/11/2019
32.06
 152,200 32.20 32.88 31.17 0 0 0
27/11/2019
32.06
 138,000 32.13 32.34 30.83 0 0 0
26/11/2019
32.20
 133,900 29.46 33.43 29.46 0 0 0
25/11/2019
32.20
 110,200 34.12 34.12 31.17 0 0 0
22/11/2019
32.68
 127,900 33.29 33.36 31.51 0 0 0
21/11/2019
33.02
 150,500 32.88 33.50 31.51 0 0 0
20/11/2019
32.54
 120,100 32.20 33.77 27.40 0 0 0
19/11/2019
33.57
 139,820 29.46 33.77 28.77 0 0 0
18/11/2019
34.25
 110,402 32.88 34.25 32.88 0 0 0
15/11/2019
32.88
 101,700 32.54 33.57 32.40 0 0 0
14/11/2019
32.54
 117,600 32.88 34.25 30.83 0 0 0
13/11/2019
32.88
 154,100 32.13 32.88 30.83 0 0 0
12/11/2019
32.40
 140,400 32.61 32.88 30.83 0 0 0
11/11/2019
32.20
 151,800 31.24 34.25 29.53 0 0 0
08/11/2019
29.46
 164,232 32.88 32.88 27.40 0 0 0
07/11/2019
31.79
 140,500 31.51 31.86 27.40 0 0 0
06/11/2019
31.24
 137,700 30.28 32.54 27.40 0 0 0
05/11/2019
30.83
 151,903 30.14 31.86 28.77 0 0 0
04/11/2019
31.86
 129,330 33.57 34.25 28.22 0 0 0
01/11/2019
32.40
 123,808 33.36 36.03 32.40 0 0 0
31/10/2019
34.94
 93,721 33.64 36.31 32.95 0 0 0
30/10/2019
34.25
 155,903 28.50 35.21 28.50 0 0 0
29/10/2019
29.46
 136,018 29.12 31.38 27.40 0 0 0
28/10/2019
30.14
 141,400 26.03 30.14 25.83 0 0 0
25/10/2019
26.38
 144,100 26.99 27.68 26.03 0 0 0
24/10/2019
26.72
 165,100 27.40 28.09 25.35 0 0 0
23/10/2019
27.47
 110,300 26.99 27.47 26.03 0 0 0
22/10/2019
27.40
 90,800 26.17 27.40 25.01 0 0 0
21/10/2019
27.06
 105,900 25.69 27.40 24.32 0 0 0
18/10/2019
26.31
 84,400 25.90 26.38 25.28 0 0 0
17/10/2019
25.28
 40,400 25.35 26.17 23.98 0 0 0
16/10/2019
25.35
 25,200 26.24 26.65 25.35 0 0 0
14/10/2019
25.69
 87,800 26.03 27.13 25.35 0 1,200 0.0
11/10/2019
25.96
 76,600 26.99 26.99 25.35 0 0 0
10/10/2019
25.90
 104,200 25.01 26.65 24.66 0 0 0
09/10/2019
25.48
 70,100 24.32 25.90 23.98 0 0 0
08/10/2019
25.69
 73,590 23.98 26.03 23.84 0 0 0
07/10/2019
26.44
 70,618 26.38 27.06 25.42 0 800 0.0
04/10/2019
26.10
 35,220 25.35 26.72 23.63 0 0 0
03/10/2019
26.38
 82,490 23.63 26.65 23.50 0 0 0
02/10/2019
23.63
 60,121 23.98 24.32 22.61 0 0 0
01/10/2019
25.69
 101,239 26.72 27.06 23.98 0 0 0
30/09/2019
28.16
 39,410 31.03 31.03 27.33 0 0 0
27/09/2019
31.51
 21,290 30.49 34.25 30.49 0 0 0
26/09/2019
32.68
 74,156 29.12 32.68 28.98 0 0 0
25/09/2019
29.05
 80,600 28.09 29.12 28.09 0 0 0
24/09/2019
28.09
 94,510 25.96 29.46 21.92 0 0 0
23/09/2019
27.88
 119,792 24.73 28.09 24.73 0 0 0
20/09/2019
27.40
 176,564 23.70 27.40 23.57 0 0 0
19/09/2019
23.98
 96,400 23.29 24.18 23.16 0 0 0
18/09/2019
23.29
 108,710 24.66 24.94 22.68 0 0 0
17/09/2019
24.66
 111,200 24.53 24.66 22.20 0 0 0
16/09/2019
24.94
 126,500 21.58 24.94 20.00 0 0 0
13/09/2019
22.06
 83,200 22.06 22.13 20.21 0 0 0
12/09/2019
22.13
 70,700 22.20 22.20 22.06 0 0 0
11/09/2019
22.26
 103,900 22.54 22.54 20.55 0 0 0
10/09/2019
23.63
 141,533 21.10 23.98 19.18 0 0 0
09/09/2019
18.50
 74,170 20.55 21.92 18.50 0 0 0
06/09/2019
18.84
 103,100 19.52 21.58 17.81 0 0 0
05/09/2019
19.18
 114,300 19.46 19.46 16.78 0 0 0
04/09/2019
17.95
 78,500 19.39 19.39 17.81 0 0 0
03/09/2019
19.18
 244,900 16.44 19.46 14.39 0 0 0
30/08/2019
16.44
 106,700 17.20 17.20 16.44 0 0 0
29/08/2019
16.92
 128,900 17.54 17.54 16.78 0 0 0
28/08/2019
17.67
 100,195 17.81 17.81 17.20 0 0 0
27/08/2019
17.26
 104,550 18.29 18.36 17.13 0 0 0
26/08/2019
18.36
 80,671 18.29 18.50 18.09 0 0 0
23/08/2019
18.09
 92,698 18.02 18.63 18.02 0 0 0
22/08/2019
18.50
 122,547 18.70 18.70 17.95 0 0 0
21/08/2019
17.81
 108,820 18.77 18.84 17.81 0 0 0
20/08/2019
18.70
 68,800 18.36 18.77 18.36 0 0 0
19/08/2019
19.11
 60,732 18.57 19.11 17.81 0 0 0
16/08/2019
18.63
 74,330 18.98 19.18 18.63 0 0 0
15/08/2019
19.32
 76,800 18.98 19.52 18.84 0 0 0

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