CTCP Nhựa Hà Nội (nhh)

14.15
-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) 		-1.50 -9.58% 13,711,000 42,800 0.6
13.75
15.70
14.15
2 tháng
(2024-07-22) 		-2.60 -15.52% 17,911,800 37,700 0.4
13.75
17.20
14.15
3 tháng
(2024-06-20) 		-4.05 -22.25% 26,308,100 3,068 -0.3
13.75
18.25
14.15
6 tháng
(2024-03-22) 		-3.56 -20.12% 66,553,100 145,526 2.3
13.75
19.47
14.15
12 tháng
(2023-09-25) 		-0.25 -1.77% 193,493,300 145,926 3.1
13.75
21.90
14.15
24 tháng
(2022-09-29) 		2.06 17.08% 247,043,100 77,616 2.5
10.06
21.90
14.15
36 tháng
(2021-10-04) 		-13.61 -49.03% 332,462,700 135,616 5.5
10.06
33.67
14.15
60 tháng
(2019-10-15) 		-12.10 -46.10% 460,321,247 -417,669 -15.6
10.06
61.15
14.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/07/2023
15.09
 139,700 14.89 15.09 14.79 9,400 0 0.1
03/07/2023
14.89
 127,700 14.65 14.94 14.70 12,200 0 0.2
30/06/2023
14.65
 315,100 15.18 15.18 14.65 1,800 0 0.0
29/06/2023
15.18
 253,000 15.38 15.52 15.18 4,400 0 0.1
28/06/2023
15.38
 178,800 15.47 15.72 15.33 3,700 0 0.1
27/06/2023
15.47
 240,000 15.47 15.82 15.43 11,700 0 0.2
26/06/2023
15.47
 200,500 15.47 15.52 15.09 3,200 0 0.1
23/06/2023
15.47
 137,600 15.47 15.62 15.38 0 0 0
22/06/2023
15.47
 214,500 15.62 15.86 15.43 0 20,000 -0.3
21/06/2023
15.62
 259,500 15.57 15.77 15.23 6,200 1,000 0.1
20/06/2023
15.57
 243,000 15.04 15.57 15.04 0 1,000 -0.0
19/06/2023
15.04
 174,800 15.28 15.47 15.04 0 1,300 -0.0
16/06/2023
15.28
 329,200 15.82 16.01 15.28 0 0 0
15/06/2023: Cổ tức tiền mặt tỉ lệ: 5%
15/06/2023
15.82
 226,200 15.82 15.96 15.52 3,700 5,200 -0.0
14/06/2023
15.82
 559,000 16.38 16.71 15.82 0 6,600 -0.1
13/06/2023
16.38
 443,400 15.96 16.52 16.05 0 5,300 -0.1
12/06/2023
15.96
 900,800 14.92 15.96 14.26 2,100 500 0.0
09/06/2023
14.92
 192,800 14.82 14.92 14.45 0 46,700 -0.7
08/06/2023
14.82
 251,800 14.92 15.20 14.82 1,600 4,100 -0.0
07/06/2023
14.92
 279,400 15.20 15.39 14.92 200 19,000 -0.3
06/06/2023
15.20
 161,200 14.92 15.20 14.78 0 3,500 -0.1
05/06/2023
14.92
 244,600 14.92 15.30 14.92 57,500 3,800 0.9
02/06/2023
14.92
 267,500 15.20 15.67 14.92 8,000 3,200 0.1
01/06/2023
15.20
 332,700 15.15 15.86 15.20 9,800 2,500 0.1
31/05/2023
15.15
 447,000 14.16 15.15 14.26 0 1,000 -0.0
30/05/2023
14.16
 98,900 14.16 14.21 13.93 0 1,500 -0.0
29/05/2023
14.16
 118,800 14.16 14.30 14.12 0 0 0
26/05/2023
14.16
 151,600 13.88 14.16 13.88 2,600 0 0.0
25/05/2023
13.88
 90,200 13.69 13.93 13.60 6,700 0 0.1
24/05/2023
13.69
 80,000 13.83 13.88 13.69 1,500 0 0.0
23/05/2023
13.83
 65,200 13.97 14.07 13.79 300 0 0.0
22/05/2023
13.97
 50,400 13.97 14.16 13.88 200 0 0.0
19/05/2023
13.97
 111,100 14.02 14.16 13.79 1,400 3,000 -0.0
18/05/2023
14.02
 83,800 14.07 14.26 13.88 0 700 -0.0
17/05/2023
14.07
 200,400 14.02 14.30 13.79 0 500 -0.0
16/05/2023
14.02
 82,400 14.16 14.26 13.93 800 0 0.0
15/05/2023
14.16
 280,100 13.79 14.21 13.88 11,300 0 0.2
12/05/2023
13.79
 142,700 13.83 13.93 13.69 1,300 0 0.0
11/05/2023
13.83
 144,700 14.12 14.16 13.79 5,200 0 0.1
10/05/2023
14.12
 125,800 14.02 14.35 13.88 5,700 0 0.1
09/05/2023
14.02
 232,200 14.07 14.26 14.02 0 0 0
08/05/2023
14.07
 153,400 13.97 14.21 13.93 5,200 0 0.1
05/05/2023
13.97
 188,300 13.93 13.97 13.45 2,700 2,700 -0.0
04/05/2023
13.93
 268,600 13.50 14.07 13.55 3,100 0 0.0
28/04/2023
13.50
 175,500 13.64 13.83 13.22 0 0 0
27/04/2023
13.64
 276,400 13.60 14.16 13.41 600 0 0.0
26/04/2023
13.60
 293,200 12.75 13.60 12.75 2,800 0 0.0
25/04/2023
12.75
 74,000 12.75 12.89 12.65 0 0 -0.0
24/04/2023
12.75
 68,200 12.79 12.89 12.70 300 700 -0.0
21/04/2023
12.79
 66,500 12.84 12.89 12.70 0 0 -0.0
20/04/2023
12.84
 40,400 12.89 12.98 12.79 0 900 -0.0
19/04/2023
12.89
 64,700 12.89 13.03 12.89 0 700 -0.0
18/04/2023
12.89
 82,800 12.75 12.94 12.70 0 2,800 -0.0
17/04/2023
12.75
 79,600 12.75 12.79 12.61 0 3,500 -0.0
14/04/2023
12.75
 92,900 12.84 13.03 12.70 0 3,300 -0.0
13/04/2023
12.84
 162,500 13.08 13.36 12.75 0 0 0.0
12/04/2023
13.08
 101,700 13.12 13.41 13.08 700 0 0.0
11/04/2023
13.12
 99,900 13.22 13.41 12.98 0 600 -0.0
10/04/2023
13.22
 139,300 13.27 13.60 13.22 0 600 -0.0
07/04/2023
13.27
 125,100 13.60 13.69 13.22 200 400 -0.0
06/04/2023
13.60
 286,200 13.27 13.83 13.31 4,600 0 0.1
05/04/2023
13.27
 161,600 13.17 13.41 13.17 5,700 30,000 -0.3
04/04/2023
13.17
 182,900 12.94 13.17 12.84 1,800 33,600 -0.4
03/04/2023
12.94
 93,400 12.89 13.03 12.84 0 10,000 -0.1
31/03/2023
12.89
 44,600 12.79 12.94 12.75 0 0 0
30/03/2023
12.79
 58,400 12.79 12.98 12.75 0 0 0
29/03/2023
12.79
 59,000 12.89 12.98 12.65 0 0 0
28/03/2023
12.89
 71,000 12.94 13.03 12.89 0 0 0
27/03/2023
12.94
 83,900 12.79 12.98 12.75 0 0 0
24/03/2023
12.79
 84,800 12.79 12.89 12.70 0 0 0
23/03/2023
12.79
 64,200 12.79 12.79 12.42 0 0 0
22/03/2023
12.79
 56,500 12.94 12.98 12.79 0 0 0
21/03/2023
12.94
 82,300 12.75 12.94 12.56 0 0 -0.2
20/03/2023
12.75
 109,200 12.94 13.12 12.70 0 100 -0.0
17/03/2023
12.94
 63,800 13.12 13.41 12.94 0 100 -0.0
16/03/2023
13.12
 48,100 13.36 13.36 13.12 0 0 -0.1
15/03/2023
13.36
 146,900 13.03 13.41 13.08 100 4,400 -0.1
14/03/2023
13.03
 138,700 13.22 13.31 12.84 0 8,800 -0.1
13/03/2023
13.22
 96,300 13.50 13.50 13.12 0 400 -0.0
10/03/2023
13.50
 143,900 13.45 13.60 13.31 0 11,600 -0.2
09/03/2023
13.45
 185,700 13.12 13.45 13.12 12,200 0 0.2
08/03/2023
13.12
 86,100 13.22 13.22 12.98 1,200 400 0.0
07/03/2023
13.22
 85,700 13.08 13.27 13.03 0 2,600 -0.0
06/03/2023
13.08
 132,700 13.03 13.41 13.08 0 0 -0.0
03/03/2023
13.03
 75,800 13.17 13.41 12.98 0 3,200 -0.0
02/03/2023
13.17
 112,400 13.36 13.50 13.08 2,500 20,100 -0.2
01/03/2023
13.36
 196,700 12.89 13.41 12.89 1,600 0 0.0
28/02/2023
12.89
 118,300 13.08 13.22 12.84 0 100 -0.0
27/02/2023
13.08
 235,400 13.12 13.22 12.65 100 1,300 -0.0
24/02/2023
13.12
 211,100 13.60 13.64 13.03 0 15,602 -0.2
23/02/2023
13.60
 359,900 13.41 13.74 12.65 0 15,200 -0.2
22/02/2023
13.41
 293,300 14.07 14.07 13.41 1,300 21,900 -0.3
21/02/2023
14.07
 273,100 14.59 14.78 13.97 300 6,100 -0.1
20/02/2023
14.59
 326,300 14.07 14.64 14.16 16,700 0 0.3
17/02/2023
14.07
 395,700 13.79 14.26 13.88 17,100 0 0.3
16/02/2023
13.79
 235,100 13.41 13.93 13.50 6,900 0 0.1
15/02/2023
13.41
 182,700 13.41 13.79 13.31 4,200 12,900 -0.1
14/02/2023
13.41
 287,400 14.16 14.30 13.41 0 9,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |