Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/04/2024	15.86	348,100	15.62	15.86	15.43	0	16,300	-0.3
19/04/2024	15.57	335,300	15.96	15.96	15.38	0	19,800	-0.3
17/04/2024	15.96	301,900	15.96	16.11	15.86	100	4,800	-0.1
16/04/2024	15.91	697,100	16.79	16.79	15.67	3,200	125,500	-2.0
15/04/2024	16.55	830,500	17.57	17.62	16.55	4,500	9,000	-0.1
12/04/2024	17.57	959,100	17.86	18.01	17.37	0	2,500	-0.0
11/04/2024	17.81	1,653,800	16.64	17.91	16.25	164,800	0	2.9
10/04/2024	16.74	494,800	16.84	16.89	16.59	9,000	0	0.2
09/04/2024	16.79	479,400	16.55	16.93	16.55	2,500	0	0.0
08/04/2024	16.55	400,600	17.03	17.03	16.55	100	0	0.0
05/04/2024	16.84	346,600	17.23	17.23	16.84	0	4,000	-0.1
04/04/2024	17.32	287,700	17.42	17.47	17.23	0	600	-0.0
03/04/2024	17.47	524,700	17.52	17.91	17.32	0	1,200	-0.0
02/04/2024	17.52	326,200	17.52	17.52	17.23	5,000	0	0.1
01/04/2024	17.57	378,300	17.57	17.66	17.37	1,700	0	0.0
29/03/2024	17.57	268,600	17.57	17.71	17.57	1,000	0	0.0
28/03/2024	17.57	214,800	17.71	17.76	17.52	0	1,500	-0.0
27/03/2024	17.57	277,400	17.52	17.81	17.37	0	12,000	-0.2
26/03/2024	17.47	265,200	17.52	17.52	17.13	1,000	54,000	-0.9
25/03/2024	17.42	401,400	17.71	17.81	17.42	3,100	0	0.1
22/03/2024	17.71	1,314,700	17.91	18.15	17.57	23,700	13,300	0.2
21/03/2024	17.91	1,371,800	17.71	18.01	17.62	58,300	19,200	0.7
20/03/2024	17.71	1,091,600	17.52	17.76	17.28	100	31,300	-0.6
19/03/2024	17.52	2,031,400	18.10	18.10	17.13	1,100	372,600	-6.7
18/03/2024	18.10	1,296,500	18.59	18.74	17.62	29,900	34,100	-0.1
15/03/2024	18.59	1,916,600	18.74	19.17	18.20	34,400	12,900	0.4
14/03/2024	18.74	2,367,100	18.25	18.93	18.25	373,100	100	7.1
13/03/2024	18.25	1,139,200	18.25	18.30	17.86	33,500	35,400	-0.0
12/03/2024	18.25	1,181,000	18.15	18.35	17.86	11,700	21,900	-0.2
11/03/2024	18.15	1,950,100	18.30	18.54	17.62	0	150,300	-2.8
08/03/2024	18.30	1,996,300	19.27	19.37	18.30	37,400	362,800	-6.2
07/03/2024	19.27	1,979,700	19.42	19.47	18.78	21,900	68,800	-0.9
06/03/2024	19.42	1,411,700	19.47	19.71	19.12	150,300	38,900	2.2
05/03/2024	19.47	1,946,700	18.54	19.47	18.59	331,500	53,500	5.5
04/03/2024	18.54	847,800	18.74	18.98	18.39	23,600	144,400	-2.3
01/03/2024	18.74	720,300	18.83	18.98	18.49	9,700	19,000	-0.2
29/02/2024	18.83	538,100	18.98	19.17	18.49	13,500	3,900	0.2
28/02/2024	18.98	1,485,700	18.30	19.17	18.39	283,200	11,700	5.3
27/02/2024	18.30	889,700	18.59	18.59	18.05	8,600	127,800	-2.2
26/02/2024	18.59	607,100	18.10	18.78	18.15	10,900	14,200	-0.1
23/02/2024	18.10	641,600	18.83	18.98	18.10	4,700	31,700	-0.5
22/02/2024	18.83	952,400	18.49	18.98	18.54	135,400	8,100	2.5
21/02/2024	18.49	409,600	18.59	18.74	18.25	6,200	0	0.1
20/02/2024	18.59	532,100	18.25	18.88	18.30	300	4,500	-0.1
19/02/2024	18.25	488,200	18.20	18.39	18.15	43,100	400	0.8
16/02/2024	18.20	232,400	18.20	18.25	18.01	0	0	0
15/02/2024	18.20	179,700	18.10	18.25	18.10	11,400	0	0.2
07/02/2024	18.10	191,400	18.05	18.15	17.86	0	0	0
06/02/2024	18.05	254,900	18.05	18.25	17.91	0	0	0
05/02/2024	18.05	433,200	18.05	18.25	17.81	0	1,100	-0.0
02/02/2024	18.05	473,900	18.20	18.49	17.86	0	12,900	-0.2
01/02/2024	18.20	762,600	18.01	18.59	18.01	0	64,800	-1.2
31/01/2024	18.01	680,500	18.39	18.59	17.71	600	0	0.0
30/01/2024	18.39	844,800	18.83	19.03	18.20	16,100	22,600	-0.1
29/01/2024	18.83	755,800	19.12	19.42	18.83	300	0	0.0
26/01/2024	19.12	680,900	19.17	19.47	18.78	0	3,600	-0.1
25/01/2024	19.17	1,444,400	18.69	19.37	18.69	11,000	105,200	-1.8
24/01/2024	18.69	624,900	18.69	18.98	18.39	0	6,700	-0.1
23/01/2024	18.69	418,300	18.69	18.83	18.30	3,700	0	0.1
22/01/2024	18.69	927,800	18.20	18.78	18.20	31,400	4,300	0.5
19/01/2024	18.20	229,700	18.20	18.39	18.10	0	13,100	-0.2
18/01/2024	18.20	399,500	18.15	18.35	18.05	0	0	0
17/01/2024	18.15	292,100	18.30	18.39	18.05	0	0	0
16/01/2024	18.30	593,700	18.25	18.39	17.81	0	100	-0.0
15/01/2024	18.25	600,800	18.49	18.64	18.01	0	11,800	-0.2
12/01/2024	18.49	902,800	18.69	18.74	18.05	200	3,800	-0.1
11/01/2024	18.69	608,000	18.59	18.93	18.59	0	0	0
10/01/2024	18.59	1,205,300	17.96	18.78	17.96	12,500	5,000	0.1
09/01/2024	17.96	257,100	18.01	18.01	17.76	6,300	0	0.1
08/01/2024	18.01	499,600	18.01	18.15	17.71	500	0	0.0
05/01/2024	18.01	377,400	18.05	18.20	17.76	0	700	-0.0
04/01/2024	18.05	490,000	18.15	18.30	17.91	0	2,000	-0.0
03/01/2024	18.15	752,500	17.66	18.15	17.57	0	0	0
02/01/2024	17.66	706,200	17.91	18.01	17.57	73,500	0	1.3
29/12/2023	17.91	723,600	17.91	18.05	17.62	300	2,900	-0.0
28/12/2023	17.91	661,700	18.05	18.15	17.76	2,400	0	0.0
27/12/2023	18.05	890,600	18.10	18.35	17.86	0	0	0
26/12/2023	18.10	1,080,600	18.01	18.44	18.01	0	0	0
25/12/2023	18.01	1,345,100	18.01	18.25	17.81	0	0	0
22/12/2023	18.01	1,085,100	18.44	18.54	17.86	0	0	0
21/12/2023	18.44	759,700	18.64	18.64	18.15	0	4,600	-0.1
20/12/2023	18.64	922,800	18.49	18.78	18.30	0	900	-0.0
19/12/2023	18.49	806,000	18.20	18.49	17.81	2,100	0	0.0
18/12/2023	18.20	756,800	18.49	18.78	17.96	1,100	6,000	-0.1
15/12/2023	18.49	916,700	18.20	18.88	18.25	0	200	-0.0
14/12/2023	18.20	945,700	18.05	18.49	17.86	0	4,000	-0.1
13/12/2023	18.05	1,265,700	19.37	19.51	18.05	3,000	8,000	-0.1
12/12/2023	19.37	870,600	19.27	19.56	19.03	300	0	0.0
11/12/2023	19.27	1,064,800	19.95	20.00	18.88	4,000	0	0.1
08/12/2023	19.95	1,896,500	20.73	20.78	19.32	200	19,100	-0.4
07/12/2023	20.73	1,661,500	21.36	21.66	19.90	100	71,600	-1.5
06/12/2023	21.36	1,542,000	20.44	21.36	20.44	0	1,000	-0.0
05/12/2023	20.44	1,352,700	20.63	20.88	20.15	0	0	0
04/12/2023	20.63	2,199,900	19.56	20.68	19.47	17,000	3,000	0.3
01/12/2023	19.56	895,500	19.47	19.71	19.03	0	38,300	-0.8
30/11/2023	19.47	1,310,300	18.88	19.76	18.74	300	100	0.0
29/11/2023	18.88	1,251,400	19.51	19.76	18.49	4,400	51,700	-0.9
28/11/2023	19.51	967,100	19.51	19.61	18.54	2,900	61,200	-1.1
27/11/2023	19.51	1,224,300	19.81	20.29	18.98	0	50,100	-1.0
24/11/2023	19.81	1,333,400	19.27	19.95	18.69	36,500	2,200	0.7

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-19)	-1.40	-8.95%	13,331,400	3,600	0.0	13.75 15.70 14.25
2 tháng (2024-07-18)	-3	-17.39%	18,394,400	-45,000	-0.9	13.75 17.25 14.25
3 tháng (2024-06-18)	-3.95	-21.70%	26,611,600	2,568	-0.1	13.75 18.25 14.25
6 tháng (2024-03-20)	-3.46	-19.55%	68,636,900	114,226	1.9	13.75 19.47 14.25
12 tháng (2023-09-22)	-0.11	-0.74%	193,345,300	109,126	2.6	13.75 21.90 14.25
24 tháng (2022-09-27)	1.55	12.21%	246,746,300	38,816	2.0	10.06 21.90 14.25
36 tháng (2021-10-04)	-13.51	-48.67%	332,083,100	96,416	4.9	10.06 33.67 14.25
60 tháng (2019-10-14)	-12.35	-46.44%	460,029,447	-458,069	-16.2	10.06 61.15 14.25

CTCP Nhựa Hà Nội (nhh)

THỐNG KÊ GIAO DỊCH