CTCP Nhựa Hà Nội (nhh)

14.50
0.05
(0.35%)
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)
27/04/2020
29.94
 297,190 30.36 30.36 28.73 70 0 0.0
24/04/2020
30.36
 262,070 30.51 30.51 29.80 2,700 300 0.1
23/04/2020
30.51
 260,340 30.90 32.28 30.51 1,490 0 0.1
22/04/2020
30.90
 252,060 30.90 31.61 30.90 2,220 0 0.1
21/04/2020
30.90
 263,960 31.89 32.28 30.86 930 450 0.0
20/04/2020
31.89
 266,790 30.36 31.93 30.54 1,360 0 0.1
17/04/2020
30.36
 267,790 28.38 30.36 28.38 9,400 0 0.4
16/04/2020
28.38
 275,680 26.96 28.38 26.96 5,640 0 0.2
15/04/2020
26.96
 274,210 26.92 26.96 25.90 0 8,500 -0.3
14/04/2020
26.92
 266,060 27.81 27.81 26.46 0 2,020 -0.1
13/04/2020
27.81
 269,840 27.67 28.66 27.67 0 500 -0.0
10/04/2020
27.67
 261,870 28.13 28.27 26.96 0 310 -0.0
09/04/2020
28.13
 301,440 28.66 29.23 27.60 0 3,530 -0.1
08/04/2020
28.66
 295,210 28.73 28.73 27.67 11,670 0 0.5
07/04/2020
28.73
 287,500 27.31 28.73 27.39 5,870 1,800 0.2
06/04/2020
27.31
 243,950 25.54 27.31 25.40 8,330 0 0.3
03/04/2020
25.54
 302,650 25.54 25.54 24.83 1,420 0 0.1
01/04/2020
25.54
 294,640 25.90 25.90 25.54 0 0 0
31/03/2020
25.90
 294,330 26.25 26.25 24.83 160 0 0.0
30/03/2020
26.25
 283,710 27.24 27.24 26.21 0 0 0
27/03/2020
27.24
 287,380 27.24 28.34 26.96 0 0 0
26/03/2020
27.24
 283,620 27.39 28.02 26.60 0 0 0
25/03/2020
27.39
 286,000 28.38 29.62 26.78 0 0 0
24/03/2020
28.38
 301,380 28.06 29.30 27.67 0 0 0
23/03/2020
28.06
 300,850 29.80 30.08 27.78 400 0 0.0
20/03/2020
29.80
 306,560 29.66 30.47 28.80 0 0 0
19/03/2020
29.66
 308,470 29.73 30.51 28.77 0 300 -0.0
18/03/2020
29.73
 305,910 29.30 29.76 29.30 0 300 -0.0
17/03/2020
29.30
 303,130 29.58 29.58 28.34 0 0 0
16/03/2020
29.58
 300,590 28.02 29.62 28.02 0 0 0
13/03/2020
28.02
 203,350 29.80 29.80 27.74 0 150 -0.0
12/03/2020
29.80
 201,540 30.47 30.51 28.34 300 0 0.0
11/03/2020
30.47
 206,830 30.44 31.22 29.80 100 160 -0.0
10/03/2020
30.44
 206,690 30.33 31.22 28.38 160 0 0.0
09/03/2020
30.33
 203,680 32.28 32.28 30.33 0 750 -0.0
06/03/2020
32.28
 200,870 32.32 32.64 30.54 0 4,030 -0.2
05/03/2020
32.32
 207,070 31.89 32.64 30.47 550 4,670 -0.2
04/03/2020
31.89
 204,190 32.10 32.64 30.51 0 5,960 -0.3
03/03/2020
32.10
 203,770 32.10 32.28 30.51 500 4,710 -0.2
02/03/2020
32.10
 207,580 31.85 32.64 30.90 0 1,730 -0.1
28/02/2020
31.85
 201,450 32.10 32.10 30.51 0 10,170 -0.4
27/02/2020
32.10
 253,400 32.28 32.28 31.00 0 8,100 -0.4
26/02/2020
32.28
 215,690 32.64 33.34 31.22 0 920 -0.0
25/02/2020
32.64
 204,330 32.64 33.70 31.57 0 2,560 -0.1
24/02/2020
32.64
 205,980 33.59 33.70 32.49 1,340 0 0.1
21/02/2020
33.59
 203,480 33.56 33.84 32.64 0 0 0
20/02/2020
33.56
 215,250 33.13 33.56 32.07 0 10,850 -0.5
19/02/2020
33.13
 203,850 34.37 34.98 32.78 0 6,570 -0.3
18/02/2020
34.37
 208,080 34.37 34.91 33.34 0 4,310 -0.2
17/02/2020
34.37
 202,320 34.41 35.19 34.27 0 420 -0.0
14/02/2020
34.41
 204,550 34.76 35.33 34.41 0 250 -0.0
13/02/2020
34.76
 207,360 35.54 35.83 34.76 1,200 0 0.1
12/02/2020
35.54
 216,440 35.40 35.76 34.41 6,140 0 0.3
11/02/2020
35.40
 214,390 35.12 35.76 35.12 4,290 0 0.2
10/02/2020
35.12
 211,940 35.40 35.47 34.41 12,860 0 0.6
07/02/2020
35.40
 174,180 33.88 35.47 33.98 7,930 0 0.4
06/02/2020
33.88
 264,330 33.70 34.76 32.88 8,020 0 0.4
05/02/2020
33.70
 222,280 33.34 33.70 32.64 2,310 600 0.1
04/02/2020
33.34
 201,150 33.31 33.56 32.64 0 3,930 -0.2
03/02/2020
33.31
 203,100 33.98 33.98 32.64 0 0 0
31/01/2020
33.98
 206,920 34.13 34.13 33.03 300 2,320 -0.1
30/01/2020
34.13
 231,170 34.98 34.98 34.05 2,710 400 0.1
22/01/2020
34.98
 228,850 34.62 35.12 34.48 6,890 0 0.3
21/01/2020
34.62
 211,160 33.88 34.62 33.91 11,400 0 0.6
20/01/2020
33.88
 224,150 33.81 33.91 33.34 7,760 0 0.4
17/01/2020
33.81
 249,380 32.60 33.91 32.64 0 970 -0.0
16/01/2020
32.60
 296,190 32.21 33.34 32.10 0 5,360 -0.2
15/01/2020
32.21
 241,350 32.07 32.49 32.10 0 1,800 -0.1
14/01/2020
32.07
 229,000 33.24 33.27 31.64 0 7,330 -0.3
13/01/2020
33.24
 197,070 33.59 34.76 33.20 1,370 930 0.0
10/01/2020
33.59
 241,690 32.78 34.76 33.34 6,760 0 0.3
09/01/2020
32.78
 254,490 31.82 32.78 31.93 7,330 220 0.3
08/01/2020
31.82
 223,140 31.93 32.21 31.68 30 0 0.0
07/01/2020
31.93
 230,380 32.00 32.64 31.82 340 0 0.0
06/01/2020
32.00
 229,640 31.93 32.21 31.85 780 0 0.0
03/01/2020
31.93
 241,590 32.49 32.85 31.93 1,000 0 0.0
02/01/2020
32.49
 246,400 31.93 32.64 31.93 1,000 0 0.0
31/12/2019
31.93
 226,220 31.64 32.64 31.36 1,000 0 0.0
30/12/2019
31.64
 271,460 31.00 31.93 31.04 0 0 0
27/12/2019
31.00
 208,380 31.22 31.57 30.93 0 0 0
26/12/2019
31.22
 220,850 30.22 32.32 30.26 0 0 0
25/12/2019
30.22
 243,830 29.19 31.22 29.37 0 0 0
24/12/2019
29.19
 163,970 27.31 29.19 27.31 0 0 0
23/12/2019
27.31
 137,140 25.54 27.31 25.19 0 0 0
20/12/2019
25.54
 183,660 27.31 27.31 25.43 0 0 0
19/12/2019
27.31
 178,450 28.02 28.17 26.07 10 0 0.0
18/12/2019
28.02
 248,720 29.87 30.15 27.81 0 0 0
17/12/2019
29.87
 270,970 31.64 31.71 29.80 0 0 0
16/12/2019
31.64
 285,690 31.78 31.85 31.50 0 0 0
13/12/2019
31.78
 513,970 31.93 32.92 31.57 0 0 0
12/12/2019
31.93
 126,780 32.49 35.05 31.93 0 0 0
11/12/2019
32.49
 0 32.49 32.49 32.49 0 0 0
10/12/2019
32.49
 0 32.49 32.49 32.49 0 0 0
09/12/2019
32.49
 0 32.49 32.49 32.49 0 0 0
06/12/2019
32.49
 0 32.49 32.49 32.49 0 0 0
05/12/2019
32.49
 0 31.93 32.49 31.93 0 0 0
04/12/2019
31.93
 111,200 32.56 33.27 31.93 0 0 0
03/12/2019
32.56
 106,200 32.28 32.85 29.80 0 0 0
02/12/2019
32.28
 143,600 33.20 33.34 32.28 0 0 0
29/11/2019
33.20
 149,600 33.20 34.41 32.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |