Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/07/2021	41.12	212,600	41.35	41.35	40.31	500	0	0.0
06/07/2021	41.35	215,300	40.98	41.86	40.98	0	0	0
05/07/2021	40.98	272,700	41.42	41.42	39.13	0	1,700	-0.0
02/07/2021	41.42	179,000	41.72	41.72	41.20	0	700	-0.0
01/07/2021	41.72	309,300	42.01	42.08	41.49	0	2,100	-0.1
30/06/2021	42.01	278,100	41.72	42.82	41.64	100	1,700	-0.1
29/06/2021	41.72	151,900	42.08	42.08	41.57	0	4,300	-0.2
28/06/2021	42.08	159,800	42.82	42.82	41.79	0	5,300	-0.3
25/06/2021	42.82	187,400	42.31	42.82	42.31	600	0	0.0
24/06/2021	42.31	160,200	42.16	42.31	42.01	0	4,900	-0.3
23/06/2021	42.16	206,600	43.86	43.86	41.72	0	12,600	-0.7
22/06/2021	43.86	195,000	45.92	45.92	42.90	0	8,400	-0.5
21/06/2021	45.92	202,600	46.29	46.29	45.78	0	4,700	-0.3
18/06/2021	46.29	212,400	47.25	47.62	46.00	200	300	-0.0
17/06/2021	47.25	279,600	45.41	47.25	45.04	1,200	0	0.1
16/06/2021	45.41	228,800	44.60	45.41	44.67	8,000	700	0.4
15/06/2021	44.60	251,100	43.34	44.67	42.08	600	13,400	-0.7
14/06/2021	43.34	254,800	44.67	45.11	43.19	0	7,100	-0.4
11/06/2021	44.67	304,900	44.82	45.48	43.71	0	2,800	-0.2
10/06/2021	44.82	339,300	43.56	45.41	44.30	21,300	4,300	1.0
09/06/2021	43.56	308,900	41.72	43.56	40.90	3,400	8,400	-0.3
08/06/2021	41.72	264,700	43.93	43.93	41.72	0	18,900	-1.1
07/06/2021	43.93	214,300	45.19	45.19	43.93	0	6,200	-0.4
04/06/2021	45.19	220,100	45.48	46.15	45.04	9,300	600	0.5
03/06/2021	45.48	385,100	43.56	45.78	43.19	12,300	0	0.7
02/06/2021	43.56	258,400	43.27	43.56	42.82	0	0	0
01/06/2021	43.27	145,100	43.19	43.27	43.04	0	0	0
31/05/2021	43.19	326,500	42.68	43.34	40.61	0	8,300	-0.5
28/05/2021	42.68	281,900	42.97	43.04	42.38	0	10,200	-0.6
27/05/2021	42.97	205,500	43.78	43.78	42.90	0	12,100	-0.7
26/05/2021	43.78	473,700	44.89	44.96	43.71	0	13,100	-0.8
25/05/2021	44.89	243,100	45.55	45.70	44.74	0	0	0
24/05/2021	45.55	267,200	45.41	45.78	44.96	10,100	0	0.6
21/05/2021	45.41	441,500	44.00	45.41	43.34	10,100	0	0.6
20/05/2021	44.00	407,800	42.82	44.00	41.94	5,500	8,800	-0.2
19/05/2021	42.82	249,000	45.78	46.07	42.68	200	21,700	-1.3
18/05/2021	45.78	297,900	46.07	46.22	45.78	0	400	-0.0
17/05/2021	46.07	365,000	45.41	46.37	45.48	2,800	800	0.1
14/05/2021	45.41	388,400	45.63	45.63	43.56	0	10,600	-0.6
13/05/2021	45.63	343,700	46.59	46.66	45.63	1,000	700	0.0
12/05/2021	46.59	351,100	46.74	46.88	46.59	2,100	0	0.1
11/05/2021	46.74	347,700	46.66	46.81	46.29	4,200	5,900	-0.1
10/05/2021	46.66	273,000	46.81	46.88	46.37	0	3,300	-0.2
07/05/2021	46.81	298,000	47.99	48.14	45.33	0	19,400	-1.2
06/05/2021	47.99	222,100	48.29	48.58	47.70	0	1,700	-0.1
05/05/2021	48.29	431,800	46.81	48.43	46.88	19,800	0	1.3
04/05/2021	46.81	337,500	46.51	47.03	45.04	9,500	0	0.6
29/04/2021	46.51	463,500	45.70	47.03	45.70	11,800	0	0.7
28/04/2021	45.70	403,500	45.04	46.37	45.04	10,000	0	0.6
27/04/2021	45.04	565,700	43.93	45.04	43.56	23,900	4,000	1.2
26/04/2021	43.93	455,100	44.45	44.45	42.75	0	4,500	-0.3
23/04/2021	44.45	335,900	43.56	44.45	43.56	7,200	5,800	0.1
22/04/2021	43.56	375,500	45.04	45.48	43.56	0	10,400	-0.6
20/04/2021	45.04	391,800	45.70	46.15	45.04	0	0	0
19/04/2021	45.70	288,200	45.41	45.78	44.30	0	13,200	-0.8
16/04/2021	45.41	305,900	46.15	46.15	45.04	0	100	-0.0
15/04/2021	46.15	448,700	45.41	46.15	44.67	0	9,500	-0.6
14/04/2021	45.41	356,100	46.51	46.51	44.67	0	22,400	-1.4
13/04/2021	46.51	361,800	46.51	46.66	46.22	0	0	0
12/04/2021	46.51	420,700	46.59	46.66	46.22	8,200	0	0.5
09/04/2021	46.59	418,400	46.51	46.66	44.30	4,900	0	0.3
08/04/2021	46.51	362,300	46.51	46.51	46.15	0	900	-0.1
07/04/2021	46.51	311,300	46.81	46.81	45.63	0	13,000	-0.8
06/04/2021	46.81	407,200	48.21	48.21	46.15	0	6,300	-0.4
05/04/2021	48.21	396,800	48.36	48.36	47.40	0	9,300	-0.6
02/04/2021	48.36	324,000	47.99	48.58	47.77	11,500	800	0.7
01/04/2021	47.99	413,400	46.51	48.07	46.51	19,200	1,000	1.2
31/03/2021	46.51	347,800	45.78	47.03	45.63	9,600	800	0.6
30/03/2021	45.78	418,900	47.40	47.55	44.89	0	7,400	-0.5
29/03/2021	47.40	329,900	47.99	47.99	46.88	0	3,100	-0.2
26/03/2021	47.99	331,500	47.40	47.99	45.04	7,900	1,500	0.4
25/03/2021	47.40	484,900	45.41	47.62	42.82	5,100	1,500	0.2
24/03/2021	45.41	342,500	46.51	46.51	44.67	0	6,500	-0.4
23/03/2021	46.51	362,500	47.62	47.62	45.78	100	9,100	-0.6
22/03/2021	47.62	304,700	49.47	49.47	46.88	0	6,700	-0.4
19/03/2021	49.47	382,900	49.84	49.84	47.62	0	8,600	-0.6
18/03/2021	49.84	346,300	49.47	50.13	47.99	0	3,100	-0.2
17/03/2021: Cổ tức tiền mặt tỉ lệ: 10%
17/03/2021	49.47	388,100	47.99	49.76	45.41	1,200	7,000	-0.4
16/03/2021	47.99	376,700	49.37	49.59	46.90	0	10,100	-0.7
15/03/2021	49.37	376,500	50.10	50.10	48.21	0	10,300	-0.7
12/03/2021	50.10	321,700	50.54	50.54	48.72	0	1,900	-0.1
11/03/2021	50.54	386,800	49.08	50.54	46.76	3,000	5,100	-0.1
10/03/2021	49.08	232,300	50.83	50.83	47.63	0	7,600	-0.5
09/03/2021	50.83	212,100	50.83	50.83	48.35	0	4,900	-0.3
08/03/2021	50.83	313,900	50.46	50.90	47.63	300	16,700	-1.1
05/03/2021	50.46	306,100	49.01	50.54	45.66	0	900	-0.1
04/03/2021	49.01	172,200	52.64	52.64	49.01	100	5,800	-0.4
03/03/2021	52.64	251,100	52.57	52.64	50.17	0	7,400	-0.5
02/03/2021	52.57	226,600	52.79	52.94	51.05	0	9,100	-0.6
01/03/2021	52.79	447,200	50.17	52.79	46.68	9,800	3,800	0.4
26/02/2021	50.17	383,200	53.08	53.08	49.37	300	4,200	-0.3
25/02/2021	53.08	302,000	54.54	55.63	52.57	0	7,100	-0.5
24/02/2021	54.54	312,900	52.35	54.75	52.35	5,300	2,900	0.2
23/02/2021	52.35	282,100	56.06	56.06	52.35	900	3,900	-0.2
22/02/2021	56.06	326,300	56.35	56.35	52.72	1,500	10,600	-0.7
19/02/2021	56.35	407,200	59.92	59.92	55.77	300	10,600	-0.8
18/02/2021	59.92	302,100	61.15	61.81	59.55	500	3,200	-0.2
17/02/2021	61.15	435,200	57.15	61.15	57.23	30,300	0	2.5
09/02/2021	57.15	513,000	53.44	57.15	53.52	33,200	500	2.5
08/02/2021	53.44	334,700	53.37	53.95	49.66	6,900	7,600	-0.0

Page:
<<
8
9
10
>>

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