CTCP Nhựa Hà Nội (nhh)

14.45
0.30
(2.12%)
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)
14/02/2023
13.41
 287,400 14.16 14.30 13.41 0 9,000 -0.1
13/02/2023
14.16
 436,900 14.82 14.92 13.83 400 15,300 -0.2
10/02/2023
14.82
 404,800 14.82 15.39 14.73 900 5,800 -0.1
09/02/2023
14.82
 427,300 13.88 14.82 13.88 11,500 4,600 0.1
08/02/2023
13.88
 148,000 14.26 14.40 13.88 0 100 -0.0
07/02/2023
14.26
 187,700 14.54 14.68 14.26 7,900 0 0.1
06/02/2023
14.54
 233,400 14.16 14.73 14.07 0 1,900 -0.0
03/02/2023
14.16
 270,300 14.40 14.64 14.16 100 9,800 -0.1
02/02/2023
14.40
 145,800 15.11 15.15 14.40 700 6,800 -0.1
01/02/2023
15.11
 697,600 14.54 15.53 14.30 700 2,300 -0.0
31/01/2023
14.54
 207,000 14.64 14.64 14.26 600 700 -0.0
30/01/2023
14.64
 366,800 13.69 14.64 13.69 0 0 0.2
27/01/2023
13.69
 140,500 13.55 13.93 13.64 13,700 0 0.2
19/01/2023
13.55
 141,100 13.50 13.83 13.50 5,100 0 0.1
18/01/2023
13.50
 142,700 13.31 13.60 13.22 5,500 0 0.1
17/01/2023
13.31
 166,500 12.98 13.31 12.89 7,300 1,400 0.1
16/01/2023
12.98
 99,000 12.94 13.08 12.84 0 500 -0.0
13/01/2023
12.94
 82,900 12.94 13.08 12.84 1,100 0 0.0
12/01/2023
12.94
 89,400 12.89 12.94 12.75 800 2,100 -0.0
11/01/2023
12.89
 94,300 12.84 13.12 12.75 0 2,500 -0.0
10/01/2023
12.84
 83,900 13.17 13.22 12.84 900 4,500 -0.0
09/01/2023
13.17
 101,300 13.17 13.41 13.08 0 6,700 -0.1
06/01/2023
13.17
 267,000 13.03 13.64 13.12 4,300 4,400 -0.0
05/01/2023
13.03
 98,900 12.94 13.08 12.84 0 6,000 -0.1
04/01/2023
12.94
 155,400 12.89 13.22 12.70 1,500 0 0.0
03/01/2023
12.89
 183,100 12.37 12.89 12.37 7,800 1,500 0.1
30/12/2022
12.37
 79,000 12.75 12.84 12.37 0 7,700 -0.1
29/12/2022
12.75
 92,000 12.75 12.84 12.46 0 7,400 -0.1
28/12/2022
12.75
 129,200 13.03 13.08 12.51 100 5,400 -0.1
27/12/2022
13.03
 235,800 13.03 13.22 12.23 1,700 11,600 -0.1
26/12/2022
13.03
 207,300 13.50 13.69 12.89 0 5,100 -0.1
23/12/2022
13.50
 328,900 12.70 13.55 12.70 4,800 1,700 0.0
22/12/2022
12.70
 219,300 12.37 12.70 12.23 0 3,500 -0.0
21/12/2022
12.37
 213,300 12.37 12.65 11.90 0 13,100 -0.2
20/12/2022
12.37
 251,600 12.75 13.12 12.27 100 5,400 -0.1
19/12/2022
12.75
 281,400 13.31 13.69 12.75 2,700 3,500 -0.0
16/12/2022
13.31
 285,800 13.60 13.60 13.22 0 5,000 -0.1
15/12/2022
13.60
 123,600 13.69 13.74 13.45 1,200 1,800 -0.0
14/12/2022
13.69
 195,300 13.50 13.88 13.50 0 0 0.1
13/12/2022
13.50
 233,100 13.41 13.50 13.03 10,300 600 0.1
12/12/2022
13.41
 229,500 13.50 13.69 13.31 12,000 1,658 0.1
09/12/2022
13.50
 390,200 12.75 13.60 12.70 19,200 2,800 0.2
08/12/2022
12.75
 367,800 12.75 13.12 12.75 9,000 100 0.1
07/12/2022
12.75
 224,000 12.84 13.22 12.65 2,600 4,000 -0.0
06/12/2022
12.84
 231,600 13.74 13.74 12.84 1,600 9,700 -0.1
05/12/2022
13.74
 269,800 13.69 13.88 13.50 11,600 0 0.2
02/12/2022
13.69
 112,200 13.60 13.69 13.27 6,600 3,700 0.0
01/12/2022
13.60
 351,300 13.60 14.07 13.22 7,300 900 0.1
30/11/2022
13.60
 391,600 13.27 13.69 13.03 20,900 0 0.3
29/11/2022
13.27
 280,100 13.69 14.12 13.27 4,500 8,100 -0.1
28/11/2022
13.69
 309,000 13.22 13.69 13.31 7,000 1,700 0.1
25/11/2022
13.22
 286,700 12.65 13.22 12.51 8,300 2,000 0.1
24/11/2022
12.65
 264,800 12.94 13.22 12.18 1,000 400 0.0
23/11/2022
12.94
 245,400 12.65 12.98 12.27 300 2,950 -0.0
22/11/2022
12.65
 290,800 12.46 12.84 12.23 100 0 0.0
21/11/2022
12.46
 263,000 11.99 12.65 12.04 100 5,000 -0.1
18/11/2022
11.99
 272,900 11.61 12.18 11.33 2,800 0 0.0
17/11/2022
11.61
 427,600 10.91 11.66 11.05 0 0 0.1
16/11/2022
10.91
 303,500 10.20 10.91 9.49 0 0 0.1
15/11/2022
10.20
 187,900 10.67 10.67 9.96 0 0 0.1
14/11/2022
10.67
 172,900 10.76 10.81 10.06 0 0 0.1
11/11/2022
10.76
 192,800 11.05 11.14 10.62 10,000 1,500 0.1
10/11/2022
11.05
 210,300 11.24 11.28 10.53 0 5,900 -0.1
09/11/2022
11.24
 142,800 11.33 11.66 11.14 600 2,200 -0.0
08/11/2022
11.33
 147,300 11.33 11.52 10.86 1,400 2,300 -0.0
07/11/2022
11.33
 215,700 11.80 11.90 11.33 0 10,000 -0.1
04/11/2022
11.80
 259,800 11.90 11.90 11.42 1,700 6,900 -0.1
03/11/2022
11.90
 174,600 11.80 11.90 11.38 6,900 1,500 0.1
02/11/2022
11.80
 169,000 11.99 11.99 11.71 1,400 4,300 -0.0
01/11/2022
11.99
 157,600 11.99 12.23 11.80 0 2,300 -0.0
31/10/2022
11.99
 247,000 11.99 12.18 11.33 0 500 -0.0
28/10/2022
11.99
 152,500 11.99 12.37 11.90 11,200 0 0.1
27/10/2022
11.99
 207,000 11.71 11.99 11.52 7,900 200 0.1
26/10/2022
11.71
 102,400 11.61 11.76 11.33 0 6,700 -0.1
25/10/2022
11.61
 254,200 11.14 11.90 11.14 4,200 0 0.1
24/10/2022
11.14
 268,600 11.00 11.61 10.58 2,200 600 0.0
21/10/2022
11.00
 211,100 11.80 11.99 11.00 100 5,500 -0.1
20/10/2022
11.80
 104,800 11.90 11.90 11.33 3,200 0 0.0
19/10/2022
11.90
 198,200 11.66 11.99 11.42 700 0 0.0
18/10/2022
11.66
 265,500 11.66 12.09 11.66 6,500 0 0.1
17/10/2022
11.66
 148,000 11.71 11.71 11.00 2,700 200 0.0
14/10/2022
11.71
 227,100 11.33 11.80 11.33 3,300 0 0.0
13/10/2022
11.33
 243,100 11.09 11.42 11.05 0 8,500 -0.1
12/10/2022
11.09
 331,400 10.53 11.19 10.48 800 4,900 -0.0
11/10/2022
10.53
 139,900 10.53 10.67 10.06 300 0 0.0
10/10/2022
10.53
 229,900 10.06 10.72 9.73 11,800 0 0.1
07/10/2022
10.06
 242,300 10.76 10.76 10.06 6,400 0 0.1
06/10/2022
10.76
 190,200 11.57 11.61 10.76 0 0 -0.0
05/10/2022
11.57
 315,000 11.33 11.80 11.24 0 0 -0.0
04/10/2022
11.33
 165,100 11.71 11.99 11.28 0 0 -0.0
03/10/2022
11.71
 124,200 12.18 12.27 11.42 0 0 -0.0
30/09/2022
12.18
 301,300 12.09 12.18 11.33 0 1,600 -0.0
29/09/2022
12.09
 85,400 12.27 12.56 12.09 0 100 -0.0
28/09/2022
12.27
 54,000 12.70 12.70 12.09 0 300 -0.0
27/09/2022
12.70
 28,800 12.51 12.70 12.42 700 0 0.0
26/09/2022
12.51
 138,100 13.03 13.03 12.51 0 200 -0.0
23/09/2022
13.03
 75,200 13.22 13.41 13.03 200 0 0.0
22/09/2022
13.22
 70,400 13.17 13.22 12.89 0 100 -0.0
21/09/2022
13.17
 67,300 13.17 13.45 12.98 5,000 200 0.1
20/09/2022
13.17
 107,500 13.03 13.50 12.94 100 1,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |