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)
23/10/2018
13.47
 0 13.47 13.47 13.47 0 0 0
22/10/2018
13.47
 0 13.47 13.47 13.47 0 0 0
19/10/2018
13.47
 1,300 13.47 13.47 13.47 0 0 0
18/10/2018
13.77
 0 13.77 13.77 13.77 0 0 0
17/10/2018
13.77
 0 13.77 13.77 13.77 0 0 0
16/10/2018
13.77
 0 13.77 13.77 13.77 0 0 0
15/10/2018
13.77
 0 13.77 13.77 13.77 0 0 0
12/10/2018
13.77
 0 13.77 13.77 13.77 0 0 0
11/10/2018
13.77
 0 13.77 13.77 13.77 0 0 0
10/10/2018
13.77
 0 13.77 13.77 13.77 0 0 0
09/10/2018
13.77
 0 13.77 13.77 13.77 0 0 0
08/10/2018
13.77
 0 13.77 13.77 13.77 0 0 0
05/10/2018
13.77
 0 13.77 13.77 13.77 0 0 0
04/10/2018
13.77
 0 13.77 13.77 13.77 0 0 0
03/10/2018
13.77
 0 13.77 13.77 13.77 0 0 0
02/10/2018
13.77
 0 13.77 13.77 13.77 0 0 0
01/10/2018
13.77
 0 13.77 13.77 13.77 0 0 0
28/09/2018
14.58
 38,600 12.66 14.58 12.66 0 0 0
27/09/2018
12.68
 0 12.68 12.68 12.68 0 0 0
26/09/2018
12.68
 0 12.68 12.68 12.68 0 0 0
25/09/2018
12.68
 0 12.68 12.68 12.68 0 0 0
24/09/2018
12.68
 0 12.68 12.68 12.68 0 0 0
21/09/2018
12.68
 100 12.68 12.68 12.68 0 0 0
20/09/2018
11.96
 0 11.96 11.96 11.96 0 0 0
19/09/2018
11.96
 0 11.96 11.96 11.96 0 0 0
18/09/2018
11.96
 0 11.96 11.96 11.96 0 0 0
17/09/2018
11.96
 0 11.96 11.96 11.96 0 0 0
14/09/2018
12.63
 200 11.28 12.63 11.28 0 0 0
13/09/2018
12.71
 0 12.71 12.71 12.71 0 0 0
12/09/2018
12.68
 7,000 12.34 13.07 12.34 0 0 0
11/09/2018
13.15
 7,200 11.09 13.15 11.09 0 0 0
10/09/2018
11.87
 100 11.87 11.87 11.87 0 0 0
07/09/2018
11.57
 500 11.57 11.57 11.09 0 0 0
06/09/2018
11.57
 3,500 11.09 11.57 11.09 0 0 0
05/09/2018
11.25
 1,400 11.27 11.27 11.25 0 0 0
04/09/2018
11.89
 4,600 11.79 11.89 11.79 0 0 0
31/08/2018
12.99
 3,500 12.36 12.99 12.20 0 0 0
30/08/2018
11.57
 500 12.20 12.20 11.57 0 0 0
29/08/2018
11.09
 1,000 11.09 11.09 11.09 0 0 0
28/08/2018
11.89
 8,800 11.57 11.96 11.57 0 0 0
27/08/2018
11.95
 1,000 11.93 11.95 11.93 0 0 0
24/08/2018
11.95
 1,000 11.95 11.95 11.95 0 0 0
23/08/2018
11.44
 500 11.44 11.44 11.44 0 0 0
22/08/2018
11.44
 1,000 11.44 11.44 11.44 0 0 0
21/08/2018
11.89
 4,500 11.11 11.89 11.09 0 0 0
20/08/2018
11.85
 0 11.85 11.85 11.85 0 0 0
17/08/2018
11.57
 200 12.12 12.12 11.57 0 0 0
16/08/2018
12.01
 0 12.01 12.01 12.01 0 0 0
15/08/2018
11.89
 2,400 11.95 12.36 11.89 0 0 0
14/08/2018
12.01
 0 12.01 12.01 12.01 0 0 0
13/08/2018
12.01
 0 12.01 12.01 12.01 0 0 0
10/08/2018
12.01
 100 12.01 12.01 12.01 0 0 0
09/08/2018
11.09
 1,000 11.09 11.09 11.09 0 0 0
08/08/2018
11.09
 4,300 11.09 11.89 11.09 0 0 0
07/08/2018
12.28
 0 12.28 12.28 12.28 0 0 0
06/08/2018
12.36
 200 12.20 12.36 12.20 0 0 0
03/08/2018
11.11
 100 11.11 11.11 11.11 0 0 0
02/08/2018
12.72
 0 12.72 12.72 12.72 0 0 0
01/08/2018
12.72
 0 12.72 12.72 12.72 0 0 0
31/07/2018
12.12
 200 12.12 13.31 13.31 0 0 0
30/07/2018
12.20
 3,000 12.11 12.20 12.11 0 0 0
27/07/2018
12.20
 1,000 12.20 12.20 12.20 0 0 0
26/07/2018
12.03
 0 12.03 12.03 12.03 0 0 0
25/07/2018
12.03
 100 12.03 12.03 12.03 0 0 0
24/07/2018
12.04
 0 12.04 12.04 12.04 0 0 0
23/07/2018
12.04
 0 12.04 12.04 12.04 0 0 0
20/07/2018
12.04
 0 12.04 12.04 12.04 0 0 0
19/07/2018
12.04
 0 12.04 12.04 12.04 0 0 0
18/07/2018
12.04
 0 12.04 12.04 12.04 0 0 0
17/07/2018
12.04
 100 12.04 12.04 12.04 0 0 0
16/07/2018
11.09
 2,000 11.11 11.11 11.09 0 0 0
13/07/2018
12.11
 0 12.11 12.11 12.11 0 0 0
12/07/2018
12.11
 0 12.11 12.11 12.11 0 0 0
11/07/2018
12.11
 0 12.11 12.11 12.11 0 0 0
10/07/2018
12.11
 0 12.11 12.11 12.11 0 0 0
09/07/2018
12.11
 0 12.11 12.11 12.11 0 0 0
06/07/2018
12.11
 0 12.11 12.11 12.11 0 0 0
05/07/2018
12.11
 0 12.11 12.11 12.11 0 0 0
04/07/2018
12.79
 400 11.89 12.79 11.89 0 0 0
03/07/2018
12.72
 100 12.72 12.72 12.72 0 0 0
02/07/2018
11.89
 100 11.89 11.89 11.89 0 0 0
29/06/2018
13.47
 18,400 12.68 13.47 12.68 0 0 0
28/06/2018
12.34
 0 12.34 12.34 12.34 0 0 0
27/06/2018
12.34
 0 12.34 12.34 12.34 0 0 0
26/06/2018
12.36
 400 12.33 12.36 12.33 0 0 0
25/06/2018
12.60
 0 12.60 12.60 12.60 0 0 0
22/06/2018
12.60
 0 12.60 12.60 12.60 0 0 0
21/06/2018
12.60
 0 12.60 12.60 12.60 0 0 0
20/06/2018
12.60
 500 12.60 12.60 12.60 0 0 0
19/06/2018
11.57
 400 11.57 11.57 11.57 0 0 0
18/06/2018
12.47
 0 12.47 12.47 12.47 0 0 0
15/06/2018
12.47
 0 12.47 12.47 12.47 0 0 0
14/06/2018
12.84
 1,500 11.89 12.84 11.50 0 0 0
13/06/2018
13.47
 0 13.47 13.47 13.47 0 0 0
12/06/2018
13.47
 1,000 13.47 13.47 13.47 0 0 0
11/06/2018
12.99
 0 12.99 12.99 12.99 0 0 0
08/06/2018
12.99
 100 12.99 12.99 12.99 0 0 0
07/06/2018
13.15
 3,400 11.54 13.15 11.54 0 0 0
06/06/2018
11.57
 0 11.57 11.57 11.57 0 0 0
05/06/2018
11.57
 0 11.57 11.57 11.57 0 0 0

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