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)
14/08/2019
19.05
 57,331 19.59 19.73 18.98 0 0 0
13/08/2019
19.52
 89,500 18.50 19.87 18.50 0 0 0
12/08/2019
18.50
 57,400 17.47 19.18 17.47 0 0 0
09/08/2019: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
09/08/2019
17.47
 26,800 15.76 17.47 13.22 0 0 0
08/08/2019
15.59
 278,511 14.35 15.59 14.35 0 0 0
07/08/2019
14.08
 10,310 15.08 15.08 13.47 0 0 0
06/08/2019
15.02
 15,206 15.25 15.25 14.41 0 0 0
05/08/2019
15.25
 118,392 13.31 15.32 13.31 500 92 0.0
02/08/2019
13.41
 18,660 12.57 13.51 12.57 0 0 0
01/08/2019
12.33
 13,700 12.07 12.40 12.07 0 0 0
31/07/2019
12.07
 2,000 11.66 12.07 11.66 0 0 0
30/07/2019
10.96
 11,200 11.16 11.16 10.96 0 0 0
29/07/2019
11.06
 13,100 11.70 11.97 11.06 0 0 0
26/07/2019
10.39
 13,800 11.19 11.19 10.39 0 0 0
25/07/2019
11.23
 13,500 11.06 11.23 11.06 0 0 0
24/07/2019
10.73
 13,600 10.73 10.73 10.73 0 0 0
23/07/2019
11.50
 12,800 11.56 11.60 10.09 0 0 0
22/07/2019
11.73
 12,000 11.73 11.73 11.73 0 0 0
19/07/2019
11.90
 11,600 11.93 11.93 11.03 0 0 0
18/07/2019
10.73
 94,000 11.06 13.24 10.73 0 400 0.0
17/07/2019
10.39
 16,800 12.07 12.07 10.39 0 0 0
16/07/2019
12.17
 16,500 12.17 12.17 12.17 0 0 0
15/07/2019
11.90
 17,500 12.33 12.33 11.90 0 0 0
12/07/2019
12.47
 13,900 12.54 12.54 12.47 0 0 0
11/07/2019
12.54
 15,000 12.50 12.54 12.50 0 0 0
10/07/2019
12.60
 15,600 12.74 12.74 12.60 0 0 0
09/07/2019
12.57
 13,000 12.60 12.60 12.40 0 0 0
08/07/2019
12.57
 14,600 12.64 12.64 12.57 0 0 0
05/07/2019
12.67
 15,400 12.67 12.67 12.67 0 0 0
04/07/2019
12.77
 14,100 12.64 12.70 12.64 0 0 0
03/07/2019
12.67
 8,900 12.80 12.80 12.67 0 0 0
02/07/2019
12.80
 13,711 12.07 12.94 12.07 0 1,100 0.0
01/07/2019
11.40
 600 11.06 11.40 11.06 0 0 0
28/06/2019
10.73
 11,000 10.66 10.73 10.46 0 0 0
27/06/2019
10.36
 9,600 10.39 10.46 10.26 0 0 0
26/06/2019
10.26
 10,800 10.06 10.39 10.06 0 0 0
25/06/2019
10.39
 7,509 9.52 10.39 9.52 0 0 0
24/06/2019
9.38
 15,100 9.12 9.38 9.12 0 0 0
21/06/2019
10.06
 12,900 10.56 10.56 8.68 0 0 0
20/06/2019
10.06
 25,009 9.35 10.06 9.35 0 0 0
19/06/2019
9.38
 23,200 9.28 9.42 9.25 0 0 0
18/06/2019
9.25
 19,300 9.18 9.38 9.18 0 0 0
17/06/2019
9.18
 21,500 9.05 9.22 8.98 0 0 0
14/06/2019
8.92
 14,400 8.71 8.92 8.71 0 0 0
13/06/2019
8.68
 34,200 8.58 8.68 8.45 0 0 0
12/06/2019
8.61
 21,300 8.61 9.92 8.38 0 0 0
11/06/2019
8.71
 32,200 8.55 8.71 8.55 0 0 0
10/06/2019
8.58
 26,600 8.11 8.71 8.11 0 0 0
07/06/2019
8.11
 25,500 7.71 8.14 7.37 0 0 0
06/06/2019
8.14
 19,200 8.04 8.21 7.98 0 0 0
05/06/2019
8.68
 13,500 8.04 8.68 8.04 0 0 0
04/06/2019
8.68
 12,700 8.68 8.71 8.65 0 0 0
03/06/2019
9.95
 100 9.95 9.95 9.95 0 0 0
31/05/2019
9.35
 300 9.35 9.35 9.35 0 0 0
30/05/2019
9.35
 100 9.35 9.35 9.35 0 0 0
29/05/2019
9.05
 0 9.05 9.05 9.05 0 0 0
28/05/2019
9.05
 2,000 9.05 9.05 9.05 0 0 0
27/05/2019
9.22
 0 9.22 9.22 9.22 0 0 0
24/05/2019
9.22
 100 9.22 9.22 9.22 0 0 0
23/05/2019
9.25
 0 9.25 9.25 9.25 0 0 0
22/05/2019
9.25
 500 9.25 9.25 9.25 0 0 0
21/05/2019
9.69
 0 9.69 9.69 9.69 0 0 0
20/05/2019
9.69
 100 9.69 9.69 9.69 0 0 0
17/05/2019
8.58
 300 8.58 8.58 8.58 0 0 0
16/05/2019
10.06
 0 10.06 10.06 10.06 0 0 0
15/05/2019
10.06
 100 10.06 10.06 10.06 0 0 0
14/05/2019
10.36
 0 10.36 10.36 10.36 0 0 0
13/05/2019
10.36
 0 10.36 10.36 10.36 0 0 0
10/05/2019
10.66
 2,300 8.28 10.66 8.18 0 0 0
09/05/2019
9.59
 500 9.59 9.59 9.59 0 0 0
08/05/2019
10.32
 200 8.85 10.32 8.85 0 0 0
07/05/2019
10.29
 100 10.29 10.29 10.29 0 0 0
06/05/2019
9.42
 1,100 9.42 9.72 9.42 0 0 0
03/05/2019
10.73
 0 10.73 10.73 10.73 0 0 0
02/05/2019
10.73
 200 10.73 10.73 10.73 0 0 0
26/04/2019
10.76
 0 10.76 10.76 10.76 0 0 0
25/04/2019
10.76
 100 10.76 10.76 10.76 0 0 0
24/04/2019
11.06
 600 11.06 12.33 11.06 0 0 0
23/04/2019
12.33
 3,000 12.33 12.33 12.33 0 0 0
22/04/2019
11.09
 8,400 9.82 11.16 9.79 0 0 0
19/04/2019
11.33
 100 11.33 11.33 11.33 0 0 0
18/04/2019
11.33
 500 11.33 14.80 11.33 0 0 0
17/04/2019
11.40
 1,415 13.57 13.57 11.40 0 0 0
16/04/2019
11.33
 3,200 14.38 14.38 11.33 0 0 0
12/04/2019
11.40
 3,900 14.65 14.65 11.36 0 0 0
11/04/2019
11.40
 2,200 13.98 13.98 11.40 0 0 0
10/04/2019
11.40
 1,700 13.27 13.27 11.40 0 0 0
09/04/2019
10.73
 3,240 12.67 12.67 10.73 0 0 0
08/04/2019
11.09
 2,014 11.09 11.09 11.09 0 0 0
05/04/2019
11.06
 8,200 11.46 11.46 11.06 0 0 0
04/04/2019
10.86
 1,100 10.86 10.86 10.86 0 0 0
03/04/2019
11.03
 1,230 10.56 11.03 10.56 0 0 0
02/04/2019
11.06
 5,800 11.06 11.28 10.09 0 0 0
01/04/2019
11.16
 600 10.73 11.16 10.73 0 0 0
29/03/2019
11.16
 0 11.16 11.16 11.16 0 0 0
28/03/2019
11.16
 0 11.16 11.16 11.16 0 0 0
27/03/2019
11.16
 0 11.16 11.16 11.16 0 0 0
26/03/2019
11.16
 0 11.16 11.16 11.16 0 0 0
25/03/2019
11.16
 0 11.16 11.16 11.16 0 0 0
22/03/2019
11.16
 0 11.16 11.16 11.16 0 0 0

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