CTCP Nhựa Hà Nội (nhh)

14.25
0.05
(0.35%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2023
19.27
 1,465,800 20.68 21.02 19.27 3,300 112,800 -2.3
22/11/2023
20.68
 1,113,600 20.15 21.07 20.00 300 64,100 -1.3
21/11/2023
20.15
 2,140,400 19.61 20.15 18.88 44,600 13,200 0.6
20/11/2023
19.61
 1,273,500 21.07 21.07 19.61 19,900 14,800 0.1
17/11/2023
21.07
 1,871,800 21.90 22.68 20.88 5,600 13,400 -0.2
16/11/2023
21.90
 1,164,500 21.75 22.09 21.70 0 0 0
15/11/2023
21.75
 2,068,000 20.34 21.75 20.44 92,500 15,200 1.7
14/11/2023
20.34
 1,232,200 20.44 20.93 19.76 5,100 28,900 -0.5
13/11/2023
20.44
 956,000 21.22 21.22 19.81 1,900 54,900 -1.1
10/11/2023
21.22
 1,379,600 21.46 21.80 20.93 28,000 36,800 -0.2
09/11/2023
21.46
 1,464,600 21.80 22.39 21.12 50,300 61,500 -0.3
08/11/2023
21.80
 1,921,800 20.39 21.80 20.05 205,700 20,300 4.1
07/11/2023
20.39
 1,220,300 20.49 20.93 19.95 24,700 37,100 -0.3
06/11/2023
20.49
 1,829,700 19.17 20.49 19.32 181,700 11,600 3.5
03/11/2023
19.17
 932,700 18.74 19.17 18.49 59,000 7,600 1.0
02/11/2023
18.74
 1,118,400 17.52 18.74 17.57 23,900 2,200 0.4
01/11/2023
17.52
 808,700 16.55 17.52 16.55 72,400 2,300 1.2
31/10/2023
16.55
 986,900 17.71 18.25 16.55 7,600 0 0.1
30/10/2023
17.71
 704,900 18.49 18.59 17.71 0 0 0
27/10/2023
18.49
 1,032,500 18.05 18.49 17.57 0 0 0
26/10/2023
18.05
 741,200 18.98 18.98 17.66 1,300 1,200 0.0
25/10/2023
18.98
 741,100 19.66 19.66 18.49 0 47,400 -0.9
24/10/2023
19.66
 2,320,900 18.78 19.66 17.57 0 12,500 -0.2
23/10/2023
18.78
 680,000 18.98 19.32 18.59 0 48,700 -0.9
20/10/2023
18.98
 1,265,000 18.10 18.98 18.05 48,100 0 0.9
19/10/2023
18.10
 1,412,200 17.76 18.44 17.52 7,100 3,000 0.1
18/10/2023
17.76
 1,441,200 17.81 18.49 17.28 22,700 3,100 0.4
17/10/2023
17.81
 1,412,600 17.52 18.35 17.52 24,100 2,700 0.4
16/10/2023
17.52
 1,055,200 18.01 18.49 17.23 0 41,900 -0.8
13/10/2023
18.01
 630,100 18.10 18.30 17.57 3,000 4,700 -0.0
12/10/2023
18.10
 887,600 18.15 18.49 17.66 800 24,000 -0.4
11/10/2023
18.15
 1,218,300 17.42 18.20 17.13 45,600 0 0.8
10/10/2023
17.42
 936,800 17.47 17.71 17.03 5,800 20,200 -0.3
09/10/2023
17.47
 1,166,600 16.74 17.91 16.74 17,200 2,000 0.3
06/10/2023
16.74
 792,000 16.64 16.79 16.20 4,900 4,900 0.0
05/10/2023
16.64
 650,000 16.74 16.98 16.40 14,900 800 0.2
04/10/2023
16.74
 1,153,800 16.25 16.93 16.20 10,400 21,100 -0.2
03/10/2023
16.25
 797,400 16.25 16.55 15.82 0 7,600 -0.1
02/10/2023
16.25
 855,600 16.20 16.69 16.11 2,500 2,000 0.0
29/09/2023
16.20
 1,341,000 15.18 16.20 15.33 1,300 5,000 -0.1
28/09/2023
15.18
 331,500 15.18 15.57 14.99 2,200 2,200 0.0
27/09/2023
15.18
 465,900 15.13 15.57 14.89 0 4,300 -0.1
26/09/2023
15.13
 953,600 14.40 15.13 14.31 4,000 2,900 0.0
25/09/2023
14.40
 662,100 14.36 14.99 14.11 2,500 0 0.0
22/09/2023
14.36
 231,600 14.26 14.55 14.02 2,600 200 0.0
21/09/2023
14.26
 114,000 14.11 14.31 14.02 4,300 0 0.1
20/09/2023
14.11
 77,100 14.11 14.11 13.92 0 0 0
19/09/2023
14.11
 75,300 14.06 14.21 13.92 0 200 -0.0
18/09/2023
14.06
 57,800 14.11 14.11 13.97 0 0 0
15/09/2023
14.11
 72,300 13.87 14.26 13.82 0 0 0
14/09/2023
13.87
 159,300 14.02 14.21 13.87 600 0 0.0
13/09/2023
14.02
 101,600 14.21 14.40 14.02 0 100 -0.0
12/09/2023
14.21
 177,600 14.31 14.31 14.11 0 0 0
11/09/2023
14.31
 158,900 14.45 14.60 14.31 0 2,800 -0.0
08/09/2023
14.45
 121,900 14.55 14.70 14.40 0 100 -0.0
07/09/2023
14.55
 109,000 14.60 14.74 14.50 200 500 -0.0
06/09/2023
14.60
 88,100 14.55 14.65 14.40 2,500 0 0.0
05/09/2023
14.55
 120,500 14.31 14.79 14.26 8,500 100 0.1
31/08/2023
14.31
 106,500 14.26 14.60 14.21 100 0 0.0
30/08/2023
14.26
 97,300 14.21 14.31 14.11 0 0 0
29/08/2023
14.21
 267,900 14.45 14.60 14.21 0 3,100 -0.0
28/08/2023
14.45
 124,700 14.50 14.60 14.31 0 0 0
25/08/2023
14.50
 229,200 14.65 14.70 14.36 0 4,400 -0.1
24/08/2023
14.65
 213,800 14.50 14.70 14.36 0 0 0
23/08/2023
14.50
 733,500 13.77 14.70 13.77 0 2,100 -0.0
22/08/2023
13.77
 158,500 13.72 14.02 13.43 20,300 15,500 0.1
21/08/2023
13.72
 259,100 13.82 14.26 13.58 0 2,800 -0.0
18/08/2023
13.82
 1,140,900 14.84 14.84 13.82 200 20,100 -0.3
17/08/2023
14.84
 339,000 15.28 15.28 14.84 0 22,900 -0.4
16/08/2023
15.28
 471,600 15.52 15.52 15.04 1,000 2,200 -0.0
15/08/2023
15.52
 246,000 15.47 15.72 15.33 0 0 0
14/08/2023
15.47
 320,200 15.38 15.67 15.38 4,500 4,000 0.0
11/08/2023
15.38
 254,700 15.57 15.77 15.18 0 23,800 -0.4
10/08/2023
15.57
 353,100 16.11 16.35 15.57 0 19,100 -0.3
09/08/2023
16.11
 647,000 15.57 16.25 15.57 6,200 0 0.1
08/08/2023
15.57
 463,200 15.28 15.67 15.23 4,200 0 0.1
07/08/2023
15.28
 282,900 15.28 15.38 15.18 0 3,700 -0.1
04/08/2023
15.28
 295,600 15.09 15.28 14.99 1,400 11,900 -0.2
03/08/2023
15.09
 202,700 15.33 15.43 15.09 0 7,700 -0.1
02/08/2023
15.33
 138,100 15.33 15.38 15.23 100 6,800 -0.1
01/08/2023
15.33
 454,500 15.43 15.47 15.18 5,300 10,000 -0.1
31/07/2023
15.43
 410,500 15.57 15.72 15.38 0 800 -0.0
28/07/2023
15.57
 436,600 15.96 16.16 15.57 0 4,300 -0.1
27/07/2023
15.96
 333,600 16.35 16.45 15.67 0 200 -0.0
26/07/2023
16.35
 341,700 16.25 16.45 15.86 2,000 0 0.0
25/07/2023
16.25
 598,000 15.91 16.74 15.77 10,100 1,000 0.2
24/07/2023
15.91
 360,900 15.43 15.96 15.47 18,000 0 0.3
21/07/2023
15.43
 276,200 15.43 15.72 15.43 1,100 0 0.0
20/07/2023
15.43
 228,700 15.33 15.47 14.94 3,500 500 0.0
19/07/2023
15.33
 163,000 15.47 15.62 15.28 200 2,000 -0.0
18/07/2023
15.47
 107,700 15.77 15.82 15.47 200 4,200 -0.1
17/07/2023
15.77
 394,700 15.23 15.77 15.28 14,600 0 0.2
14/07/2023
15.23
 192,800 15.18 15.47 15.09 200 0 0.0
13/07/2023
15.18
 476,300 14.89 15.67 14.99 9,000 3,900 0.1
12/07/2023
14.89
 340,900 15.09 15.18 14.70 0 4,300 -0.1
11/07/2023
15.09
 314,100 15.28 15.33 15.04 9,700 0 0.2
10/07/2023
15.28
 333,500 15.33 15.47 14.99 7,700 0 0.1
07/07/2023
15.33
 130,500 15.28 15.33 15.04 3,800 0 0.1
06/07/2023
15.28
 246,600 15.33 15.52 15.09 2,100 0 0.0
05/07/2023
15.33
 254,400 15.09 15.43 15.13 29,900 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |