CTCP Nhựa Hà Nội (nhh)

9.68
0.05
(0.52%)
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
(2026-08-19) 		-0.23 -2.33% 1,026,500 -4,000 0.0
9.63
11.60
9.68
2 tháng
(2026-07-20) 		-0.22 -2.23% 1,929,100 -28,000 -0.3
9
11.60
9.68
3 tháng
(2026-06-22) 		-0.67 -6.50% 2,739,000 -31,000 -0.3
9
11.60
9.68
6 tháng
(2026-03-23) 		-0.28 -2.83% 5,516,500 -47,100 -0.5
9
11.60
9.68
12 tháng
(2025-09-23) 		-2.37 -19.75% 20,166,600 -89,900 -1.0
9
12.65
9.68
24 tháng
(2024-09-30) 		-4.18 -30.26% 59,712,900 -236,100 -3.6
9
14.10
9.68
36 tháng
(2023-10-04) 		-6.53 -40.43% 253,604,200 -227,132 -3.7
9
21.15
9.68
60 tháng
(2021-10-14) 		-16.93 -63.74% 395,161,700 -272,242 -1.8
8.95
32.51
9.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
11.60
 143,300 11.70 11.70 11.50 0 0 0
24/07/2025
11.65
 614,300 11.30 11.85 11.30 0 10,900 -0.1
23/07/2025
11.25
 148,400 11.20 11.35 11.15 7,900 0 0.1
22/07/2025
11.10
 139,100 11.05 11.10 10.95 1,000 0 0.0
21/07/2025
11.15
 84,300 11.30 11.35 11.15 0 0 0
18/07/2025
11.30
 253,800 11.35 11.40 11.15 6,900 0 0.1
17/07/2025
11.35
 276,600 11.40 11.50 11.25 0 2,700 0.0
16/07/2025
11.25
 195,800 11.10 11.45 11.10 0 0 0
15/07/2025
11.15
 229,600 11.05 11.50 10.90 0 13,000 -0.1
14/07/2025
11
 418,000 11.15 11.20 10.85 700 0 0.0
11/07/2025
11.20
 195,800 11.10 11.55 11.10 0 18,400 -0.2
10/07/2025
11.30
 850,300 10.70 11.30 10.60 0 100 0.0
09/07/2025
10.60
 294,900 10.40 10.60 10.35 1,000 2,000 0.0
08/07/2025
10.40
 183,800 10.30 10.40 10.25 100 0 0.0
07/07/2025
10.25
 88,700 10.30 10.35 10.20 0 0 0
04/07/2025
10.30
 159,900 10.35 10.35 10.20 500 0 0.0
03/07/2025
10.30
 90,600 10.30 10.40 10.25 0 0 0
02/07/2025
10.15
 285,600 10.20 10.35 10.15 300 0 0.0
01/07/2025
10.20
 258,900 10.30 10.35 10.20 200 0 0.0
30/06/2025
10.30
 155,200 10.40 10.45 10.30 1,000 10,000 -0.1
27/06/2025
10.35
 108,500 10.40 10.60 10.35 0 0 0
26/06/2025
10.40
 244,300 10.35 10.40 10.30 0 0 0
25/06/2025
10.25
 201,700 10.40 10.45 10.25 0 0 0
24/06/2025
10.30
 96,200 10.35 10.45 10.30 0 0 0
23/06/2025
10.35
 104,600 10.40 10.45 10.25 0 0 0
20/06/2025
10.50
 66,000 10.45 10.50 10.40 0 0 0
19/06/2025
10.45
 102,100 10.50 10.50 10.40 0 3,300 0.0
18/06/2025
10.45
 60,900 10.60 10.60 10.40 0 0 0
17/06/2025
10.60
 93,100 10.50 10.60 10.45 200 0 0.0
16/06/2025
10.40
 53,700 10.35 10.50 10.35 7,200 200 0.1
13/06/2025
10.40
 116,500 10.60 10.60 10.35 0 100 0.0
12/06/2025
10.65
 66,200 10.60 10.65 10.50 1,400 0 0.0
11/06/2025
10.60
 60,500 10.60 10.60 10.50 0 200 0.0
10/06/2025
10.60
 72,100 10.60 10.70 10.50 0 0 0.0
09/06/2025
10.50
 35,100 10.70 10.70 10.50 0 0 0.0
06/06/2025
10.70
 49,400 10.85 10.90 10.70 0 0 0.0
05/06/2025
10.80
 51,500 10.65 10.90 10.65 0 0 0
04/06/2025
10.75
 103,200 10.80 10.90 10.75 2,600 0 0.0
03/06/2025
10.80
 132,900 10.80 10.90 10.65 7,500 0 0.1
02/06/2025
10.80
 54,500 10.70 10.80 10.50 0 0 -0.1
30/05/2025
10.70
 119,200 11.05 11.05 10.70 9,900 0 0.1
29/05/2025
11.05
 193,500 10.95 11.10 10.90 10,600 0 0.1
28/05/2025
10.85
 207,700 10.80 10.95 10.75 8,900 0 0.1
27/05/2025
10.75
 100,400 10.80 10.80 10.60 0 0 0
26/05/2025
10.55
 191,200 10.75 10.75 10.50 2,800 0 0.0
23/05/2025
10.80
 47,500 10.95 10.95 10.60 0 400 0.0
22/05/2025
10.80
 106,300 11.10 11.10 10.80 0 0 0.0
21/05/2025: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
21/05/2025
11
 91,000 11.10 11.20 10.90 0 0 0
20/05/2025
10.77
 179,700 10.86 11.01 10.77 4,700 0 0.1
19/05/2025
10.86
 234,000 11.10 11.10 10.86 5,600 0 0.1
16/05/2025
11.06
 136,100 11.15 11.15 10.96 0 0 -0.1
15/05/2025
11.10
 103,500 11.15 11.20 10.96 0 0 -0.1
14/05/2025
11.15
 163,800 10.91 11.15 10.81 200 0 0.0
13/05/2025
10.91
 228,400 10.96 11.06 10.91 0 0 0
12/05/2025
10.86
 98,800 11.01 11.01 10.86 0 0 0
09/05/2025
10.91
 127,100 10.86 11.06 10.81 1,600 0 0.0
08/05/2025
10.86
 69,100 11.01 11.01 10.86 0 0 0
07/05/2025
10.86
 35,700 10.86 10.96 10.81 0 0 0
06/05/2025
11.01
 69,000 10.91 11.06 10.91 2,000 0 0.0
05/05/2025
10.91
 30,700 10.91 10.96 10.81 2,500 0 0.0
02/05/2025
12.84
 55,000 12.75 12.94 12.65 0 0 0
01/05/2025
12.70
 70,300 12.70 12.84 12.70 0 0 0
30/04/2025
9.48
 32,100 9.44 9.56 9.44 0 0 0
29/04/2025
10.91
 72,100 10.91 10.91 10.81 0 0 0
28/04/2025
10.81
 43,200 10.72 10.86 10.72 0 0 0
25/04/2025
10.77
 77,500 10.86 10.86 10.72 0 0 0
24/04/2025
10.86
 111,900 10.91 10.96 10.67 8,900 0 0.1
23/04/2025
10.72
 49,300 10.72 10.77 10.53 400 0 0.0
22/04/2025
10.57
 239,400 10.81 10.86 10.14 0 800 0.0
21/04/2025
10.86
 45,500 11.06 11.10 10.86 0 0 0
18/04/2025
11.06
 89,600 10.81 11.10 10.81 0 0 0
17/04/2025
10.77
 22,500 10.72 10.77 10.57 800 0 0.0
16/04/2025
10.77
 84,500 10.38 10.86 10.38 0 0 0
15/04/2025
10.77
 126,200 11.01 11.01 10.72 0 0 0
14/04/2025
11.01
 107,500 11.01 11.15 10.96 0 0 0
11/04/2025
10.91
 218,200 10.96 10.96 10.43 0 0 0
10/04/2025
10.38
 67,900 10.38 10.38 10.38 0 0 0
09/04/2025
9.70
 562,500 9.70 10.09 9.70 0 1,700 0.0
08/04/2025
10.43
 263,600 10.62 10.72 10.43 0 0 0
07/04/2025
9.95
 159,900 9.99 9.99 9.85 500 0 0.0
04/04/2025
11.20
 775,300 11.20 11.59 11.20 0 20,800 -0.2
03/04/2025
12.02
 524,400 12.55 12.55 12.02 1,700 2,500 0.0
02/04/2025
12.89
 63,900 12.89 12.99 12.79 0 0 0
01/04/2025
12.89
 40,900 12.65 12.89 12.65 2,100 4,200 0.0
31/03/2025
12.70
 89,400 12.89 12.89 12.65 0 500 0.0
28/03/2025
12.89
 95,600 12.99 13.08 12.70 0 400 0.0
27/03/2025
12.94
 62,200 12.89 12.94 12.84 0 0 0
26/03/2025
12.89
 176,600 13.08 13.18 12.55 0 4,800 -0.1
25/03/2025
13.08
 138,300 13.18 13.23 13.04 0 0 0
24/03/2025
13.13
 89,600 13.04 13.23 12.99 0 0 0
21/03/2025
13.18
 66,900 13.08 13.33 13.08 0 100 0.0
20/03/2025
13.18
 191,000 13.37 13.37 13.04 0 500 0.0
19/03/2025
13.33
 208,700 13.42 13.52 13.23 1,200 1,200 0.0
18/03/2025
13.37
 97,000 13.62 13.62 13.37 0 0 0
17/03/2025
13.52
 323,300 13.33 13.90 13.28 11,800 3,400 0.1
14/03/2025
13.23
 198,000 13.23 13.47 13.08 1,200 0 0.0
13/03/2025
13.13
 371,900 13.62 13.62 13.13 0 400 0.0
12/03/2025
13.62
 249,700 13.81 14.00 13.57 0 8,600 -0.1
11/03/2025
13.62
 978,600 12.70 13.62 12.70 3,400 0 0.0
10/03/2025
12.75
 104,100 12.65 12.75 12.60 400 0 0.0

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