CTCP Nhựa Hà Nội (nhh)

14.35
-0.10
(-0.69%)
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)
05/02/2021
53.37
 377,000 52.35 54.32 52.35 14,500 0 1.1
04/02/2021
52.35
 329,500 51.26 52.79 51.12 14,600 0 1.0
03/02/2021
51.26
 450,400 48.72 51.26 46.54 0 14,900 -1.0
02/02/2021
48.72
 427,500 46.39 49.59 45.08 20,200 1,800 1.2
01/02/2021
46.39
 333,600 46.54 46.54 45.08 0 2,800 -0.2
29/01/2021
46.54
 384,600 43.63 46.68 41.08 3,600 1,900 0.1
28/01/2021
43.63
 298,800 46.54 46.54 43.34 0 2,100 -0.1
27/01/2021
46.54
 255,100 47.99 48.86 45.81 0 500 -0.0
26/01/2021
47.99
 194,400 48.72 49.15 47.99 0 0 0
25/01/2021
48.72
 326,200 49.01 49.81 48.43 9,300 0 0.6
22/01/2021
49.01
 416,600 48.06 49.81 46.90 16,000 2,900 0.9
21/01/2021
48.06
 329,400 49.23 49.95 46.68 0 11,000 -0.7
20/01/2021
49.23
 282,500 49.45 49.45 47.99 1,600 1,000 0.0
19/01/2021
49.45
 231,600 48.94 49.45 47.26 7,900 1,200 0.4
18/01/2021
48.94
 405,600 47.63 49.37 46.83 9,900 2,800 0.5
15/01/2021
47.63
 445,500 48.94 49.81 46.90 0 12,900 -0.9
14/01/2021
48.94
 366,900 49.81 50.39 48.65 12,600 5,000 0.5
13/01/2021
49.81
 440,900 46.90 50.17 46.90 37,400 0 2.5
12/01/2021
46.90
 432,300 46.54 46.90 45.08 12,200 0 0.8
11/01/2021
46.54
 456,800 46.10 47.26 45.01 4,100 5,100 -0.1
08/01/2021
46.10
 380,600 45.59 47.48 45.81 12,100 0 0.8
07/01/2021
45.59
 543,300 43.48 45.74 43.99 23,700 0 1.5
06/01/2021
43.48
 481,600 42.17 45.08 42.90 10,400 200 0.6
05/01/2021
42.17
 349,300 42.47 42.68 41.45 3,000 3,200 -0.0
04/01/2021
42.47
 520,700 41.30 43.26 41.37 0 5,800 -0.3
31/12/2020
41.30
 489,610 39.27 41.96 38.54 1,910 40 0.1
30/12/2020
39.27
 319,270 36.72 39.27 36.87 9,780 300 0.5
29/12/2020
36.72
 473,710 35.27 37.08 35.27 9,360 0 0.5
28/12/2020
35.27
 226,990 35.01 35.78 35.27 3,980 0 0.2
25/12/2020
35.01
 217,810 34.68 35.99 34.18 10,100 340 0.5
24/12/2020
34.68
 211,660 35.19 35.23 34.03 0 4,960 -0.2
23/12/2020
35.19
 269,870 35.19 35.41 35.01 150 500 -0.0
22/12/2020
35.19
 185,890 35.41 35.92 35.05 2,500 0 0.1
21/12/2020
35.41
 242,080 34.90 35.41 34.87 2,850 1,000 0.1
18/12/2020
34.90
 197,260 34.72 35.05 34.47 7,910 1,130 0.3
17/12/2020
34.72
 181,440 34.90 35.05 34.61 0 4,630 -0.2
16/12/2020
34.90
 200,080 34.54 35.48 34.76 0 3,860 -0.2
15/12/2020
34.54
 202,200 35.38 35.63 33.41 100 9,440 -0.4
14/12/2020
35.38
 207,450 35.63 36.14 35.27 60 2,760 -0.1
11/12/2020
35.63
 276,610 35.56 36.36 34.76 5,960 0 0.3
10/12/2020
35.56
 199,800 35.56 35.99 35.48 8,750 0 0.4
09/12/2020
35.56
 208,300 35.63 35.92 35.38 0 1,730 -0.1
08/12/2020
35.63
 205,260 35.81 36.07 35.38 0 1,680 -0.1
07/12/2020
35.81
 144,500 35.81 35.96 35.78 0 0 0
04/12/2020
35.81
 220,810 36.07 36.18 35.63 0 0 0
03/12/2020
36.07
 163,840 36.18 36.32 35.99 1,050 0 0.1
02/12/2020
36.18
 155,400 36.18 36.43 35.63 4,830 0 0.2
01/12/2020
36.18
 202,600 36.10 36.18 34.90 2,820 0 0.1
30/11/2020
36.10
 209,800 36.07 36.36 35.41 1,200 0 0.1
27/11/2020
36.07
 167,210 37.01 37.74 35.59 0 90 -0.0
26/11/2020
37.01
 169,390 36.65 37.38 35.63 0 5,030 -0.2
25/11/2020
36.65
 161,470 37.38 37.67 35.48 400 1,210 -0.0
24/11/2020
37.38
 156,110 37.45 37.74 35.63 0 0 0
23/11/2020
37.45
 156,330 37.38 38.39 37.08 2,600 0 0.1
20/11/2020
37.38
 136,990 35.41 37.38 35.41 3,890 0 0.2
19/11/2020
35.41
 150,960 36.72 37.38 35.27 0 240 -0.0
18/11/2020
36.72
 178,470 37.16 37.74 36.43 0 160 -0.0
17/11/2020
37.16
 131,590 36.94 37.74 36.72 0 540 -0.0
16/11/2020
36.94
 143,410 37.16 37.81 35.99 0 160 -0.0
13/11/2020
37.16
 129,640 37.45 38.54 37.08 0 0 0
12/11/2020
37.45
 197,020 37.23 37.45 36.72 0 920 -0.0
11/11/2020
37.23
 133,640 37.45 37.74 36.65 110 3,690 -0.2
10/11/2020
37.45
 141,940 37.74 37.81 36.50 0 7,800 -0.4
09/11/2020
37.74
 148,270 37.81 38.03 36.43 0 3,340 -0.2
06/11/2020
37.81
 143,010 38.03 38.25 37.08 0 250 -0.0
05/11/2020
38.03
 173,780 38.54 38.54 37.08 1,820 0 0.1
04/11/2020
38.54
 165,920 37.74 38.54 37.81 3,120 0 0.2
03/11/2020
37.74
 268,280 36.72 39.27 37.08 9,790 0 0.5
02/11/2020: Quyền mua cổ phiếu: 861/50 Giá: 45 (Volume + 5.81%, Ratio=0.06)
02/11/2020
36.72
 185,120 35.81 36.72 34.90 2,010 0 0.1
30/10/2020
35.81
 200,950 36.61 36.90 35.81 0 0 0
29/10/2020
36.61
 146,400 36.61 36.61 35.81 0 0 0
28/10/2020
36.61
 182,090 36.61 36.61 35.31 100 6,850 -0.3
27/10/2020
36.61
 203,890 36.90 36.97 35.09 1,000 7,120 -0.3
26/10/2020
36.90
 152,200 36.90 37.26 36.18 0 6,540 -0.3
23/10/2020
36.90
 126,370 36.83 37.26 35.81 0 5,130 -0.3
22/10/2020
36.83
 148,380 36.90 36.90 35.45 0 310 -0.0
21/10/2020
36.90
 169,150 36.90 37.55 36.18 0 3,800 -0.2
20/10/2020
36.90
 157,490 36.90 37.04 35.89 0 0 0
19/10/2020
36.90
 198,080 37.04 37.55 35.45 0 4,080 -0.2
16/10/2020
37.04
 175,510 36.18 37.26 36.18 530 2,810 -0.1
15/10/2020
36.18
 136,330 37.77 37.77 35.89 0 9,360 -0.5
14/10/2020
37.77
 132,670 37.77 38.35 35.85 0 9,760 -0.5
13/10/2020
37.77
 143,180 37.70 38.35 35.89 0 5,820 -0.3
12/10/2020
37.70
 133,110 37.84 38.27 36.18 0 3,670 -0.2
09/10/2020
37.84
 163,070 37.98 38.13 36.18 0 5,250 -0.3
08/10/2020
37.98
 142,350 37.98 38.71 37.62 100 3,690 -0.2
07/10/2020
37.98
 173,620 38.49 38.56 37.98 0 350 -0.0
06/10/2020
38.49
 217,390 38.35 38.64 38.13 0 0 0
05/10/2020
38.35
 192,950 38.13 38.35 37.55 0 3,130 -0.2
02/10/2020
38.13
 139,840 39.36 39.79 37.98 0 9,100 -0.5
01/10/2020
39.36
 157,800 39.07 39.58 37.98 20 6,500 -0.3
30/09/2020
39.07
 128,410 39.07 39.29 38.93 0 0 0
29/09/2020
39.07
 319,370 38.71 39.36 37.62 1,040 0 0.1
28/09/2020
38.71
 197,530 38.49 38.71 38.06 1,250 1,320 -0.0
25/09/2020
38.49
 139,190 39.43 39.58 37.98 0 6,890 -0.4
24/09/2020
39.43
 250,610 40.88 41.96 39.07 0 8,650 -0.5
23/09/2020
40.88
 180,760 40.52 41.10 39.36 0 9,100 -0.5
22/09/2020
40.52
 157,590 41.24 41.75 39.79 1,410 1,630 -0.0
21/09/2020
41.24
 325,280 40.23 41.39 39.07 2,000 130 0.1
18/09/2020
40.23
 172,770 40.37 40.52 39.94 0 450 -0.0

Chính sách bảo mật | Điều khoản sử dụng |