CTCP Nhựa Hà Nội (nhh)

14.55
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)
28/11/2019
33.20
 152,200 33.20 34.05 32.28 0 0 0
27/11/2019
33.20
 138,000 33.34 33.49 31.93 0 0 0
26/11/2019
33.34
 133,900 33.34 34.62 30.51 0 0 0
25/11/2019
33.34
 110,200 33.84 35.33 32.28 0 0 0
22/11/2019
33.84
 127,900 34.20 34.55 32.64 0 0 0
21/11/2019
34.20
 150,500 33.70 34.69 32.64 0 0 0
20/11/2019
33.70
 120,100 34.76 34.98 33.20 0 0 0
19/11/2019
34.76
 139,820 35.47 35.47 29.80 0 0 0
18/11/2019
35.47
 110,402 34.05 35.47 34.05 0 0 0
15/11/2019
34.05
 101,700 33.70 34.76 33.56 0 0 0
14/11/2019
33.70
 117,600 34.05 35.47 31.93 0 0 0
13/11/2019
34.05
 154,100 33.56 34.05 32.28 0 0 0
12/11/2019
33.56
 140,400 33.34 34.05 32.64 0 0 0
11/11/2019
33.34
 151,800 30.51 35.47 30.58 0 0 0
08/11/2019
30.51
 164,232 32.92 34.05 30.51 0 0 0
07/11/2019
32.92
 140,500 32.35 32.99 32.42 0 0 0
06/11/2019
32.35
 137,700 31.93 33.70 31.36 0 0 0
05/11/2019
31.93
 151,903 32.99 32.99 29.80 0 0 0
04/11/2019
32.99
 129,330 33.56 35.47 31.57 0 0 0
01/11/2019
33.56
 123,808 36.18 37.32 33.56 0 0 0
31/10/2019
36.18
 93,721 35.47 37.60 34.13 0 0 0
30/10/2019
35.47
 155,903 30.51 36.47 29.51 0 0 0
29/10/2019
30.51
 136,018 31.22 32.49 28.38 0 0 0
28/10/2019
31.22
 141,400 27.31 31.22 26.75 0 0 0
25/10/2019
27.31
 144,100 27.67 28.66 26.96 0 0 0
24/10/2019
27.67
 165,100 28.45 29.09 26.25 0 0 0
23/10/2019
28.45
 110,300 28.38 28.45 26.96 0 0 0
22/10/2019
28.38
 90,800 28.02 28.38 25.90 0 0 0
21/10/2019
28.02
 105,900 27.24 28.38 25.19 0 0 0
18/10/2019
27.24
 84,400 26.18 27.31 26.18 0 0 0
17/10/2019
26.18
 40,400 26.25 27.10 24.83 0 0 0
16/10/2019
26.25
 25,200 26.25 27.60 26.25 0 0 0
15/10/2019
26.25
 59,400 26.60 27.95 26.25 0 0 0
14/10/2019
26.60
 87,800 26.89 28.09 26.25 0 1,200 -0.0
11/10/2019
26.89
 76,600 26.82 27.95 26.25 0 0 0
10/10/2019
26.82
 104,200 26.39 27.60 25.54 0 0 0
09/10/2019
26.39
 70,100 26.60 26.82 24.83 0 0 0
08/10/2019
26.60
 73,590 27.39 27.39 24.69 0 0 0
07/10/2019
27.39
 70,618 27.03 28.02 26.32 0 800 -0.0
04/10/2019
27.03
 35,220 27.31 27.67 24.48 0 0 0
03/10/2019
27.31
 82,490 24.48 27.60 24.33 0 0 0
02/10/2019
24.48
 60,121 26.60 26.60 23.41 0 0 0
01/10/2019
26.60
 101,239 29.16 29.16 24.83 0 0 0
30/09/2019
29.16
 39,410 32.64 32.64 28.31 0 0 0
27/09/2019
32.64
 21,290 33.84 35.47 31.57 0 0 0
26/09/2019
33.84
 74,156 30.08 33.84 30.01 0 0 0
25/09/2019
30.08
 80,600 29.09 30.15 29.09 0 0 0
24/09/2019
29.09
 94,510 28.88 30.51 26.89 0 0 0
23/09/2019
28.88
 119,792 28.38 29.09 25.61 0 0 0
20/09/2019
28.38
 176,564 24.83 28.38 24.41 0 0 0
19/09/2019
24.83
 96,400 24.12 25.04 23.98 0 0 0
18/09/2019
24.12
 108,710 25.54 25.82 23.48 0 0 0
17/09/2019
25.54
 111,200 25.82 25.82 22.99 0 0 0
16/09/2019
25.82
 126,500 22.84 25.82 20.72 0 0 0
13/09/2019
22.84
 83,200 22.92 22.92 20.93 0 0 0
12/09/2019
22.92
 70,700 23.06 23.06 22.84 0 0 0
11/09/2019
23.06
 103,900 24.48 24.48 21.28 0 0 0
10/09/2019
24.48
 141,533 19.16 24.83 19.86 0 0 0
09/09/2019
19.16
 74,170 19.51 22.70 19.16 0 0 0
06/09/2019
19.51
 103,100 19.86 22.35 18.45 0 0 0
05/09/2019
19.86
 114,300 18.59 20.15 17.38 0 0 0
04/09/2019
18.59
 78,500 19.86 20.08 18.45 0 0 0
03/09/2019
19.86
 244,900 17.03 20.15 14.90 0 0 0
30/08/2019
17.03
 106,700 17.52 17.81 17.03 0 0 0
29/08/2019
17.52
 128,900 18.30 18.30 17.38 0 0 0
28/08/2019
18.30
 100,195 17.88 18.45 17.81 0 0 0
27/08/2019
17.88
 104,550 19.01 19.01 17.74 0 0 0
26/08/2019
19.01
 80,671 18.73 19.16 18.73 0 0 0
23/08/2019
18.73
 92,698 19.16 19.30 18.66 0 0 0
22/08/2019
19.16
 122,547 18.45 19.37 18.59 0 0 0
21/08/2019
18.45
 108,820 19.37 19.51 18.45 0 0 0
20/08/2019
19.37
 68,800 19.79 19.79 19.01 0 0 0
19/08/2019
19.79
 60,732 19.30 19.79 18.45 0 0 0
16/08/2019
19.30
 74,330 20.01 20.01 19.30 0 0 0
15/08/2019
20.01
 76,800 19.72 20.22 19.51 0 0 0
14/08/2019
19.72
 57,331 20.22 20.43 19.65 0 0 0
13/08/2019
20.22
 89,500 19.16 20.57 19.16 0 0 0
12/08/2019
19.16
 57,400 18.09 19.86 18.09 0 0 0
09/08/2019: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
09/08/2019
18.09
 26,800 16.14 18.09 16.32 0 0 0
08/08/2019
16.14
 278,511 14.58 16.14 14.86 0 0 0
07/08/2019
14.58
 10,310 15.55 15.62 13.95 0 0 0
06/08/2019
15.55
 15,206 15.79 15.79 14.93 0 0 0
05/08/2019
15.79
 118,392 13.88 15.86 13.78 500 92 0.0
02/08/2019
13.88
 18,660 12.77 13.99 13.02 0 0 0
01/08/2019
12.77
 13,700 12.50 12.84 12.50 0 0 0
31/07/2019
12.50
 2,000 11.35 12.50 12.08 0 0 0
30/07/2019
11.35
 11,200 11.45 11.56 11.35 0 0 0
29/07/2019
11.45
 13,100 10.76 12.39 11.45 0 0 0
26/07/2019
10.76
 13,800 11.63 11.63 10.76 0 0 0
25/07/2019
11.63
 13,500 11.11 11.63 11.45 0 0 0
24/07/2019
11.11
 13,600 11.91 11.91 11.11 0 0 0
23/07/2019
11.91
 12,800 12.15 12.15 10.45 0 0 0
22/07/2019
12.15
 12,000 12.32 12.32 12.15 0 0 0
19/07/2019
12.32
 11,600 11.11 12.36 12.32 0 0 0
18/07/2019
11.11
 94,000 10.76 13.71 11.11 0 400 -0.0
17/07/2019
10.76
 16,800 12.60 12.60 10.76 0 0 0
16/07/2019
12.60
 16,500 12.32 12.60 12.60 0 0 0
15/07/2019
12.32
 17,500 12.91 12.91 12.32 0 0 0
12/07/2019
12.91
 13,900 12.98 12.98 12.91 0 0 0
11/07/2019
12.98
 15,000 13.05 13.05 12.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |