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
(2024-08-20) 		-1.25 -7.96% 12,703,100 50,900 0.7
13.75
15.70
14.45
2 tháng
(2024-07-22) 		-2.30 -13.73% 18,241,700 49,300 0.6
13.75
17.20
14.45
3 tháng
(2024-06-21) 		-3.75 -20.60% 26,050,900 60,368 0.7
13.75
18.25
14.45
6 tháng
(2024-03-25) 		-2.97 -17.06% 65,568,300 146,726 2.2
13.75
19.47
14.45
12 tháng
(2023-09-25) 		0.05 0.32% 193,823,200 157,526 3.2
13.75
21.90
14.45
24 tháng
(2022-09-30) 		2.27 18.63% 247,287,600 89,316 2.7
10.06
21.90
14.45
36 tháng
(2021-10-05) 		-13.20 -47.74% 332,343,000 143,116 5.5
10.06
33.67
14.45
60 tháng
(2019-10-16) 		-11.80 -44.95% 460,591,747 -406,069 -15.4
10.06
61.15
14.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
13.03
 254,700 13.41 13.69 12.75 0 19,300 -0.3
16/09/2022
13.41
 122,800 13.45 13.60 13.27 300 3,100 -0.0
15/09/2022
13.45
 173,100 13.50 13.79 13.36 600 6,200 0.0
14/09/2022
13.50
 176,400 13.60 13.60 13.03 100 0 0.0
13/09/2022
13.60
 90,500 13.55 13.79 13.36 3,800 0 0.0
12/09/2022
13.55
 226,100 13.79 13.97 13.41 4,900 0 -0.1
09/09/2022
13.79
 232,400 13.69 13.88 13.27 0 8,000 -0.1
08/09/2022
13.69
 170,200 13.50 13.88 13.45 5,500 11,400 -0.1
07/09/2022
13.50
 160,600 13.79 14.07 13.50 0 5,000 -0.1
06/09/2022
13.79
 132,800 13.74 14.30 13.69 0 0 0.0
05/09/2022
13.74
 73,200 13.83 13.88 13.69 3,100 2,000 0.0
31/08/2022
13.83
 65,200 13.69 13.83 13.50 300 0 0.0
30/08/2022
13.69
 159,500 13.74 14.02 13.69 15,500 7,700 0.1
29/08/2022
13.74
 329,800 14.35 14.35 13.60 1,500 19,100 -0.3
26/08/2022
14.35
 214,600 14.59 15.01 14.35 400 4,800 -0.1
25/08/2022
14.59
 156,100 14.64 14.78 14.35 3,200 0 0.0
24/08/2022
14.64
 203,400 14.45 14.73 14.35 3,100 0 0.0
23/08/2022
14.45
 222,800 14.64 14.64 13.93 1,500 0 0.0
22/08/2022
14.64
 386,400 14.64 15.11 14.30 0 17,100 -0.3
19/08/2022
14.64
 165,100 15.20 15.58 14.64 0 15,700 -0.2
18/08/2022
15.20
 443,100 15.11 15.67 15.06 100 15,000 -0.2
17/08/2022
15.11
 545,900 14.35 15.11 13.97 3,100 0 0.0
16/08/2022
14.35
 184,900 14.35 14.49 14.16 5,700 0 0.1
15/08/2022
14.35
 184,000 14.16 14.45 13.97 9,800 0 0.1
12/08/2022
14.16
 89,600 14.12 14.16 13.83 12,000 0 0.2
11/08/2022
14.12
 379,600 14.26 14.64 14.07 0 9,200 -0.1
10/08/2022
14.26
 227,900 14.40 14.54 14.26 0 24,100 -0.4
09/08/2022
14.40
 243,800 14.30 14.49 14.16 0 0 0.1
08/08/2022
14.30
 324,500 14.07 14.45 14.07 4,900 0 0.1
05/08/2022
14.07
 131,100 14.02 14.07 13.69 6,300 0 0.1
04/08/2022
14.02
 178,500 13.88 14.30 13.97 9,400 3,200 0.1
03/08/2022
13.88
 229,900 13.74 13.93 13.60 15,700 0 0.2
02/08/2022
13.74
 202,100 13.50 13.97 13.60 700 500 0.0
01/08/2022
13.50
 324,400 13.41 13.88 13.45 6,600 500 0.1
29/07/2022
13.41
 184,100 13.41 13.74 13.31 500 0 0.0
28/07/2022
13.41
 97,400 13.36 13.64 13.41 9,700 0 0.1
27/07/2022
13.36
 226,100 13.41 13.55 12.70 600 6,700 -0.1
26/07/2022
13.41
 125,400 13.69 13.97 13.41 300 7,600 -0.1
25/07/2022
13.69
 207,500 13.60 14.02 13.69 1,600 800 0.0
22/07/2022
13.60
 327,500 13.22 13.88 13.08 0 0 0.2
21/07/2022
13.22
 139,500 13.50 13.50 13.22 14,200 500 0.2
20/07/2022
13.50
 166,600 13.22 13.64 13.31 55,200 300 0.8
19/07/2022
13.22
 266,900 13.41 13.41 13.03 100 5,300 -0.1
18/07/2022
13.41
 170,300 13.12 13.88 13.12 100 1,200 -0.0
15/07/2022
13.12
 192,300 13.03 13.41 13.12 2,600 2,500 0.0
14/07/2022
13.03
 272,200 12.94 13.03 12.37 10,800 0 0.1
13/07/2022
12.94
 184,400 13.03 13.31 12.84 7,700 100 0.1
12/07/2022
13.03
 135,100 12.89 13.22 12.89 2,700 3,900 -0.0
11/07/2022
12.89
 245,400 12.42 13.08 12.42 1,500 500 0.0
08/07/2022
12.42
 221,600 11.94 12.51 11.99 1,000 100 0.0
07/07/2022
11.94
 61,200 12.04 12.04 11.76 700 1,600 -0.0
06/07/2022
12.04
 84,500 12.04 12.27 11.94 1,100 0 0.0
05/07/2022
12.04
 92,800 12.32 12.56 12.04 400 2,600 -0.0
04/07/2022
12.32
 46,900 12.27 12.65 12.27 1,300 0 0.0
01/07/2022
12.27
 99,200 12.37 12.37 11.80 900 4,800 -0.1
30/06/2022
12.37
 81,000 13.03 13.03 12.37 300 4,400 -0.1
29/06/2022
13.03
 41,000 13.17 13.22 12.84 600 4,000 -0.0
28/06/2022
13.17
 120,600 12.70 13.41 12.75 6,800 0 0.1
27/06/2022
12.70
 109,600 12.61 12.79 12.61 8,600 0 0.1
24/06/2022
12.61
 96,800 12.46 12.89 12.51 6,600 0 0.1
23/06/2022
12.46
 87,500 12.13 12.65 12.09 0 0 0.0
22/06/2022
12.13
 59,600 11.47 12.27 11.66 500 0 0.0
21/06/2022
11.47
 129,700 11.99 12.18 11.42 900 0 0.0
20/06/2022
11.99
 57,000 12.84 13.12 11.99 0 0 0
17/06/2022
12.84
 171,900 13.41 13.41 12.51 0 400 -0.0
16/06/2022
13.41
 66,600 13.41 13.83 13.41 0 0 -0.0
15/06/2022
13.41
 211,300 14.40 14.40 13.41 0 100 -0.0
14/06/2022
14.40
 136,300 14.68 14.87 14.21 0 2,100 -0.0
13/06/2022
14.68
 170,500 15.72 15.72 14.68 0 13,700 -0.2
10/06/2022
15.72
 85,800 16.15 16.29 15.67 0 0 0.0
09/06/2022
16.15
 160,000 15.86 16.38 15.58 2,000 200 0.0
08/06/2022
15.86
 124,700 15.30 16.00 15.30 13,900 0 0.2
07/06/2022
15.30
 137,400 15.15 15.34 15.01 0 0 0
06/06/2022
15.15
 261,600 15.58 15.77 15.15 0 300 -0.0
03/06/2022
15.58
 147,300 16.05 16.05 15.58 0 11,300 -0.2
02/06/2022
16.05
 254,300 16.43 16.71 15.82 200 5,700 -0.1
01/06/2022
16.43
 218,500 16.81 16.90 16.33 0 3,800 -0.1
31/05/2022
16.81
 289,400 16.62 16.81 16.48 11,500 0 0.2
30/05/2022
16.62
 349,500 17.00 17.00 16.48 4,400 200 0.1
27/05/2022
17.00
 476,400 17.18 17.47 16.57 1,100 900 0.0
26/05/2022
17.18
 533,000 16.38 17.52 16.43 1,000 1,000 0
25/05/2022
16.38
 257,900 15.96 16.52 15.77 3,400 0 0.1
24/05/2022
15.96
 195,400 15.86 16.05 15.44 0 100 -0.0
23/05/2022
15.86
 289,400 16.05 16.52 15.67 700 1,300 -0.0
20/05/2022
16.05
 217,800 15.63 16.33 15.44 300 200 0.0
19/05/2022
15.63
 153,200 16.05 16.05 15.58 0 800 -0.0
18/05/2022
16.05
 278,900 16.57 17.00 16.05 0 100 -0.0
17/05/2022
16.57
 518,500 15.96 16.90 15.11 2,100 600 0.0
16/05/2022
15.96
 736,500 16.05 16.43 14.97 2,000 800 0.0
13/05/2022
16.05
 477,400 16.05 16.33 14.97 0 66,200 -1.1
12/05/2022
16.05
 246,900 16.52 16.62 15.39 0 11,900 -0.2
11/05/2022
16.52
 183,800 16.43 16.81 16.15 1,000 100 0.0
10/05/2022
16.43
 267,400 15.67 16.43 15.11 0 2,100 -0.0
09/05/2022
15.67
 185,100 16.81 17.18 15.67 0 100 -0.0
06/05/2022
16.81
 143,800 17.37 17.37 16.71 0 7,100 -0.1
05/05/2022
17.37
 213,300 16.81 17.85 16.67 2,300 10,200 -0.1
04/05/2022
16.81
 86,500 17.33 17.33 16.81 0 5,500 -0.1
29/04/2022
17.33
 140,100 17.00 17.42 16.62 300 1,600 -0.0
28/04/2022
17.00
 303,200 16.33 17.14 16.33 5,100 4,800 0.0
27/04/2022
16.33
 128,200 15.77 16.33 15.77 4,600 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |