Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/11/2021	30.20	652,100	30.86	31.34	30.20	1,200	11,700	-0.4
25/11/2021	30.86	426,000	31.16	31.38	30.64	13,700	8,200	0.2
24/11/2021	31.16	249,400	30.64	31.75	31.01	10,700	11,300	-0.0
23/11/2021	30.64	660,500	30.01	31.31	29.46	7,100	1,700	0.2
22/11/2021	30.01	989,000	32.23	33.00	29.98	2,400	25,900	-1.0
19/11/2021	32.23	890,500	33.67	34.70	31.75	11,200	36,400	-1.1
18/11/2021	33.67	913,900	32.86	34.26	32.71	20,800	0	0.9
17/11/2021	32.86	499,600	32.93	33.37	32.63	8,400	1,200	0.3
16/11/2021	32.93	563,100	33.59	33.59	32.49	20,500	15,600	0.2
15/11/2021	33.59	1,056,900	33.08	34.33	32.49	6,000	600	0.2
12/11/2021	33.08	689,300	33.22	34.18	32.49	9,800	8,700	0.0
11/11/2021	33.22	1,091,100	32.08	33.93	32.45	24,200	39,400	-0.7
10/11/2021	32.08	1,669,200	30.01	32.08	29.90	39,400	9,600	1.3
09/11/2021	30.01	563,900	30.53	30.79	29.94	31,000	36,700	-0.2
08/11/2021	30.53	518,300	30.49	31.31	30.35	3,700	8,200	-0.2
05/11/2021	30.49	393,900	29.39	30.86	29.39	31,900	0	1.3
04/11/2021	29.39	589,100	29.53	29.79	28.87	5,900	3,400	-0.1
03/11/2021	29.53	1,441,700	31.08	31.08	29.46	7,900	12,000	-0.2
02/11/2021	31.08	850,200	31.23	31.45	30.57	65,800	23,200	1.8
01/11/2021	31.23	1,082,400	31.42	32.12	31.01	2,100	20,500	-0.8
29/10/2021	31.42	1,073,900	30.60	32.04	30.60	18,300	21,800	-0.1
28/10/2021	30.60	1,346,100	28.61	30.60	28.68	16,700	0	0.7
27/10/2021	28.61	922,300	28.43	28.87	28.39	23,300	0	0.9
26/10/2021	28.43	510,500	28.43	28.50	27.98	23,200	0	0.9
25/10/2021	28.43	796,600	28.17	28.94	28.20	10,200	0	0.4
22/10/2021	28.17	659,600	27.91	28.28	27.69	14,900	600	0.5
21/10/2021	27.91	507,600	27.91	28.17	27.50	500	2,400	-0.1
20/10/2021	27.91	614,900	28.28	28.57	27.61	0	41,900	-1.6
19/10/2021	28.28	922,500	28.79	29.09	28.17	0	27,100	-1.0
18/10/2021	28.79	1,170,300	28.43	29.53	28.43	5,600	0	0.2
15/10/2021	28.43	1,134,600	27.50	28.43	27.61	40,600	0	1.5
14/10/2021	27.50	705,100	27.50	27.83	27.39	5,200	10,000	-0.2
13/10/2021	27.50	386,100	27.39	27.83	27.32	0	2,800	-0.1
12/10/2021	27.39	503,200	27.98	28.31	27.32	0	16,200	-0.6
11/10/2021	27.98	445,600	28.06	28.57	27.69	0	0	0
08/10/2021	28.06	365,900	28.06	28.35	27.32	0	700	-0.0
07/10/2021	28.06	389,600	28.06	28.28	27.54	0	1,300	-0.0
06/10/2021	28.06	745,900	27.65	28.28	27.69	8,000	0	0.3
05/10/2021	27.65	600,100	27.76	27.83	27.32	6,400	0	0.2
04/10/2021	27.76	449,600	27.69	28.28	27.02	4,100	0	0.2
01/10/2021	27.69	524,900	27.54	28.57	26.91	100	500	-0.0
30/09/2021	27.54	748,900	27.13	28.43	26.84	2,000	6,500	-0.2
29/09/2021	27.13	445,200	27.76	27.76	26.51	900	19,200	-0.7
28/09/2021	27.76	401,500	27.91	27.98	26.65	7,600	30,900	-0.8
27/09/2021	27.91	381,400	29.39	29.50	27.91	500	341,435	-13.8
24/09/2021	29.39	874,000	29.20	30.35	28.79	7,100	44,400	-1.5
23/09/2021	29.20	809,500	27.32	29.20	27.39	38,800	0	1.5
22/09/2021	27.32	336,200	27.24	27.32	26.95	23,600	0	0.9
21/09/2021	27.24	339,200	27.47	27.47	26.95	1,000	0	0.0
20/09/2021	27.47	393,000	27.32	27.69	26.88	2,200	9,300	-0.3
17/09/2021	27.32	391,100	27.32	27.83	27.32	3,800	10,200	-0.2
16/09/2021	27.32	397,700	27.32	27.32	26.65	0	1,200	-0.0
15/09/2021	27.32	349,000	27.61	27.87	26.65	9,000	5,800	0.1
14/09/2021	27.61	499,400	27.98	27.98	27.17	0	4,200	-0.2
13/09/2021	27.98	351,100	28.94	29.16	27.91	0	20,600	-0.8
10/09/2021	28.94	527,100	28.72	29.39	28.28	7,000	1,000	0.2
09/09/2021	28.72	414,600	28.20	28.87	28.06	11,900	800	0.4
08/09/2021	28.20	383,200	29.02	29.16	27.76	1,300	27,200	-1.0
07/09/2021	29.02	521,700	30.05	30.12	29.02	13,800	6,600	0.3
06/09/2021	30.05	472,900	30.01	30.23	29.46	19,300	1,000	0.7
01/09/2021	30.01	451,200	30.23	30.27	29.31	10,700	6,200	0.2
31/08/2021	30.23	661,000	28.98	30.27	29.05	9,300	0	0.4
30/08/2021	28.98	458,600	28.94	29.16	28.06	53,200	2,500	2.0
27/08/2021	28.94	439,300	27.43	29.16	27.98	20,600	500	0.8
26/08/2021	27.43	415,900	25.66	27.43	25.77	27,500	0	1.0
25/08/2021	25.66	406,000	27.32	27.36	25.47	5,000	78,000	-2.6
24/08/2021	27.32	487,800	28.94	29.27	27.02	7,900	25,400	-0.6
23/08/2021	28.94	584,300	29.16	29.61	28.50	100	29,800	-1.2
20/08/2021	29.16	589,100	29.31	30.27	28.65	3,600	33,300	-1.2
19/08/2021	29.31	594,400	30.27	30.27	28.87	5,000	20,000	-0.6
18/08/2021	30.27	530,500	31.08	31.08	30.27	5,000	11,000	-0.2
17/08/2021	31.08	426,800	31.53	31.60	30.79	6,000	6,000	-0.0
16/08/2021	31.53	520,700	31.01	31.97	31.27	11,800	44,400	-1.4
13/08/2021	31.01	583,300	30.64	31.08	30.64	44,200	35,600	0.5
12/08/2021	30.64	294,600	30.94	31.23	30.60	0	1,800	-0.1
11/08/2021	30.94	358,800	31.08	31.31	30.42	0	10,600	-0.4
10/08/2021	31.08	371,800	31.01	31.38	30.64	900	10,800	-0.4
09/08/2021	31.01	346,600	31.23	31.38	30.64	0	12,600	-0.5
06/08/2021	31.23	442,800	30.86	31.53	30.94	6,200	32,600	-1.1
05/08/2021	30.86	296,000	30.97	30.97	30.60	3,100	11,200	-0.3
04/08/2021	30.97	243,400	30.97	31.19	30.49	100	11,900	-0.5
03/08/2021	30.97	272,200	32.41	32.41	30.27	0	5,300	-0.2
02/08/2021	32.41	299,800	33.15	33.15	31.75	0	100	-0.0
30/07/2021	33.15	353,800	33.26	33.52	32.49	0	100	-0.0
29/07/2021	33.26	339,700	32.12	33.45	31.01	5,300	6,300	-0.0
28/07/2021	32.12	271,700	33.52	33.52	31.75	0	1,100	-0.0
27/07/2021	33.52	294,900	35.44	35.44	33.52	0	4,100	-0.2
26/07/2021	35.44	243,200	36.84	36.84	34.92	0	7,800	-0.4
23/07/2021	36.84	208,900	38.25	38.39	36.84	0	800	-0.0
22/07/2021	38.25	309,400	37.51	38.54	37.21	3,800	0	0.2
21/07/2021	37.51	290,500	36.47	37.51	36.18	7,200	0	0.4
20/07/2021	36.47	310,700	35.07	36.55	35.07	900	0	0.0
19/07/2021	35.07	204,900	37.65	37.65	35.07	0	0	0
16/07/2021	37.65	238,400	37.95	38.39	37.29	700	0	0.0
15/07/2021	37.95	236,100	37.29	37.95	37.06	0	0	0
14/07/2021	37.29	192,400	37.14	37.36	36.55	0	0	0
13/07/2021	37.14	216,100	36.77	37.65	35.07	0	0	0
12/07/2021	36.77	222,600	39.50	39.50	36.77	0	0	0
09/07/2021	39.50	263,200	39.87	40.17	39.28	0	0	0
08/07/2021	39.87	183,700	41.12	41.35	39.13	0	0	0

Page:
<<
7
8
9
>>

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

CTCP Nhựa Hà Nội (nhh)

THỐNG KÊ GIAO DỊCH