CTCP Nhựa Hà Nội (nhh)

9.63
0.17
(1.80%)
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
(2026-09-14) 		-0.10 -1.02% 827,900 -5,500 -0.1
9.51
10.35
9.63
2 tháng
(2026-08-17) 		-0.18 -1.82% 1,648,500 -10,900 -0.1
9.51
10.35
9.63
3 tháng
(2026-07-16) 		-0.20 -2.02% 2,617,900 -36,900 -0.4
9
10.35
9.63
6 tháng
(2026-04-17) 		-0.48 -4.71% 5,178,700 -45,500 -0.4
9
10.65
9.63
12 tháng
(2025-10-20) 		-1.43 -12.83% 18,116,000 -85,800 -0.9
9
12.65
9.63
24 tháng
(2024-10-24) 		-4.33 -30.82% 55,637,200 -126,400 -2.0
9
14.05
9.63
36 tháng
(2023-10-30) 		-7.38 -43.17% 229,578,600 134,268 3.3
9
21.15
9.63
60 tháng
(2021-11-09) 		-19.26 -66.46% 374,758,200 -22,042 0.9
9
32.51
9.63
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2023
14.94
 320,200 14.94 15.13 14.85 4,500 4,000 0.0
11/08/2023
14.85
 254,700 15.22 15.22 14.66 0 23,800 -0.4
10/08/2023
15.04
 353,100 15.65 15.79 15.04 0 19,100 -0.3
09/08/2023
15.55
 647,000 15.13 15.69 15.04 6,200 0 0.1
08/08/2023
15.04
 463,200 14.75 15.13 14.71 4,200 0 0.1
07/08/2023
14.75
 282,900 14.85 14.85 14.66 0 3,700 -0.1
04/08/2023
14.75
 295,600 14.66 14.75 14.47 1,400 11,900 -0.2
03/08/2023
14.57
 202,700 14.85 14.90 14.57 0 7,700 -0.1
02/08/2023
14.80
 138,100 14.80 14.85 14.71 100 6,800 -0.1
01/08/2023
14.80
 454,500 14.85 14.94 14.66 5,300 10,000 -0.1
31/07/2023
14.90
 410,500 15.08 15.18 14.85 0 800 0.0
28/07/2023
15.04
 436,600 15.60 15.60 15.04 0 4,300 -0.1
27/07/2023
15.41
 333,600 15.84 15.88 15.13 0 200 0.0
26/07/2023
15.79
 341,700 15.74 15.88 15.32 2,000 0 0.0
25/07/2023
15.69
 598,000 15.37 16.16 15.22 10,100 1,000 0.2
24/07/2023
15.37
 360,900 14.99 15.41 14.94 18,000 0 0.3
21/07/2023
14.90
 276,200 14.99 15.18 14.90 1,100 0 0.0
20/07/2023
14.90
 228,700 14.75 14.94 14.43 3,500 500 0.0
19/07/2023
14.75
 176,000 15.04 15.08 14.75 200 2,000 0.0
18/07/2023
14.94
 107,700 15.27 15.27 14.94 200 4,200 -0.1
17/07/2023
15.22
 394,700 14.85 15.22 14.75 14,600 0 0.2
14/07/2023
14.85
 200,300 14.90 14.94 14.57 200 0 0.0
13/07/2023
14.66
 476,300 14.57 15.13 14.47 9,000 3,900 0.1
12/07/2023
14.47
 342,400 14.57 14.66 14.19 0 4,300 -0.1
11/07/2023
14.57
 314,100 14.66 14.80 14.52 9,700 0 0.2
10/07/2023
14.75
 333,500 14.94 14.94 14.47 7,700 0 0.1
07/07/2023
14.80
 130,500 14.71 14.80 14.52 3,800 0 0.1
06/07/2023
14.75
 246,600 14.90 14.99 14.57 2,100 0 0.0
05/07/2023
14.85
 280,500 14.61 14.90 14.61 29,900 0 0.5
04/07/2023
14.57
 161,700 14.43 14.57 14.29 9,400 0 0.1
03/07/2023
14.38
 127,700 14.24 14.43 14.19 12,200 0 0.2
30/06/2023
14.14
 315,100 14.57 14.66 14.14 1,800 0 0.0
29/06/2023
14.57
 279,100 14.94 14.99 14.57 4,400 0 0.1
28/06/2023
14.85
 186,800 14.99 15.18 14.80 3,700 0 0.1
27/06/2023
14.94
 240,000 14.94 15.27 14.90 11,700 0 0.2
26/06/2023
14.85
 207,800 14.90 14.99 14.57 3,200 0 0.1
23/06/2023
14.90
 152,900 15.04 15.08 14.85 0 0 0
22/06/2023
14.94
 214,500 15.27 15.32 14.90 0 20,000 -0.3
21/06/2023
15.08
 259,500 15.18 15.22 14.71 6,200 1,000 0.1
20/06/2023
15.04
 243,000 14.66 15.04 14.52 0 1,000 0.0
19/06/2023
14.52
 174,800 14.94 14.94 14.52 0 1,300 0.0
16/06/2023
14.75
 329,200 15.32 15.46 14.75 0 0 0
15/06/2023: Cổ tức tiền mặt tỉ lệ: 5%
15/06/2023
15.27
 226,200 15.37 15.41 14.99 3,700 5,200 0.0
14/06/2023
15.27
 559,000 15.91 16.14 15.27 0 6,600 -0.1
13/06/2023
15.82
 443,400 15.91 15.96 15.50 0 5,300 -0.1
12/06/2023
15.41
 900,800 14.41 15.41 13.77 2,100 500 0.0
09/06/2023
14.41
 192,800 14.41 14.41 13.95 0 46,700 -0.7
08/06/2023
14.31
 251,800 14.50 14.68 14.31 1,600 4,100 0.0
07/06/2023
14.41
 279,400 14.68 14.86 14.41 200 19,000 -0.3
06/06/2023
14.68
 161,200 14.54 14.68 14.27 0 3,500 -0.1
05/06/2023
14.41
 244,600 14.68 14.77 14.41 57,500 3,800 0.9
02/06/2023
14.41
 267,500 14.77 15.14 14.41 8,000 3,200 0.1
01/06/2023
14.68
 332,700 14.95 15.32 14.68 9,800 2,500 0.1
31/05/2023
14.63
 447,000 13.77 14.63 13.77 0 1,000 0.0
30/05/2023
13.68
 98,900 13.72 13.72 13.45 0 1,500 0.0
29/05/2023
13.68
 118,800 13.77 13.81 13.63 0 0 0
26/05/2023
13.68
 151,600 13.49 13.68 13.40 2,600 0 0.0
25/05/2023
13.40
 90,200 13.31 13.45 13.13 6,700 0 0.1
24/05/2023
13.22
 80,000 13.40 13.40 13.22 1,500 0 0.0
23/05/2023
13.31
 74,800 13.45 13.59 13.31 300 0 0.0
22/05/2023
13.40
 78,600 13.63 13.68 13.40 200 0 0.0
19/05/2023
13.54
 115,600 13.54 13.68 13.31 1,400 3,000 0.0
18/05/2023
13.54
 84,800 13.72 13.77 13.40 0 700 0.0
17/05/2023
13.59
 200,400 13.59 13.81 13.31 0 500 0.0
16/05/2023
13.54
 82,400 13.72 13.77 13.45 800 0 0.0
15/05/2023
13.68
 280,100 13.40 13.72 13.40 11,300 0 0.2
12/05/2023
13.31
 142,700 13.45 13.45 13.22 1,300 0 0.0
11/05/2023
13.36
 144,700 13.63 13.68 13.31 5,200 0 0.1
10/05/2023
13.63
 125,800 13.86 13.86 13.40 5,700 0 0.1
09/05/2023
13.54
 232,200 13.68 13.77 13.54 0 0 0
08/05/2023
13.68
 159,300 13.59 13.72 13.45 5,200 0 0.1
05/05/2023
13.49
 188,300 13.49 13.49 12.99 2,700 2,700 0.0
04/05/2023
13.49
 270,500 13.13 13.59 13.08 3,100 0 0.0
28/04/2023
13.08
 190,900 13.27 13.36 12.76 0 0 0
27/04/2023
13.17
 276,400 13.40 13.68 12.95 600 0 0.0
26/04/2023
13.13
 293,200 12.31 13.13 12.31 2,800 0 0.0
25/04/2023
12.31
 74,000 12.45 12.45 12.22 0 0 0.0
24/04/2023
12.31
 68,200 12.40 12.45 12.26 300 700 0.0
21/04/2023
12.35
 66,500 12.45 12.45 12.26 0 0 0.0
20/04/2023
12.45
 40,700 12.49 12.54 12.35 0 900 0.0
19/04/2023
12.45
 64,700 12.49 12.58 12.45 0 700 0.0
18/04/2023
12.45
 82,800 12.31 12.49 12.26 0 2,800 0.0
17/04/2023
12.31
 79,600 12.35 12.35 12.17 0 3,500 0.0
14/04/2023
12.31
 92,900 12.49 12.58 12.26 0 3,300 0.0
13/04/2023
12.40
 162,500 12.72 12.90 12.31 0 0 0.0
12/04/2023
12.63
 101,700 12.76 12.95 12.63 700 0 0.0
11/04/2023
12.67
 99,900 12.81 12.95 12.54 0 600 0.0
10/04/2023
12.76
 139,300 12.99 13.13 12.76 0 600 0.0
07/04/2023
12.90
 128,800 13.17 13.22 12.76 200 400 0.0
06/04/2023
13.13
 286,200 12.86 13.36 12.86 4,600 0 0.1
05/04/2023
12.81
 161,600 12.76 12.95 12.72 5,700 30,000 -0.3
04/04/2023
12.72
 182,900 12.49 12.72 12.40 1,800 33,600 -0.4
03/04/2023
12.49
 93,400 12.54 12.58 12.40 0 10,000 -0.1
31/03/2023
12.45
 44,600 12.40 12.49 12.31 0 0 0
30/03/2023
12.35
 58,900 12.45 12.54 12.31 0 0 0
29/03/2023
12.35
 59,000 12.54 12.54 12.22 0 0 0
28/03/2023
12.45
 71,000 12.49 12.58 12.45 0 0 0
27/03/2023
12.49
 83,900 12.40 12.54 12.31 0 0 0
24/03/2023
12.35
 84,800 12.35 12.45 12.26 0 0 0
23/03/2023
12.35
 64,200 12.31 12.35 11.99 0 0 0

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