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)
26/04/2022
15.77
 160,600 15.15 15.86 14.26 10,400 1,300 0.1
25/04/2022
15.15
 126,700 16.19 16.76 15.15 900 0 0.0
22/04/2022
16.19
 148,300 16.05 16.95 15.67 3,400 0 0.1
21/04/2022
16.05
 314,900 17.18 17.18 16.00 18,500 0 0.3
20/04/2022
17.18
 180,800 18.36 18.36 17.18 100 500 -0.0
19/04/2022
18.36
 162,600 19.45 19.83 18.36 0 0 0
18/04/2022
19.45
 220,200 20.58 20.58 19.17 400 400 -0.0
15/04/2022
20.58
 173,900 21.01 21.62 20.58 200 3,800 0
14/04/2022: Quyền mua cổ phiếu: 1/1 Giá: 15 (Volume + 100%, Ratio=1)
14/04/2022
21.01
 217,100 19.64 21.01 20.73 0 0 0
13/04/2022
19.64
 381,600 19.93 20.53 18.75 1,300 1,300 -0.0
12/04/2022
19.93
 361,100 21.41 22.15 19.93 3,100 5,300 -0.1
08/04/2022
21.41
 220,200 22.22 22.67 21.41 100 11,000 -0.3
07/04/2022
22.22
 283,800 22.89 23.15 22.22 2,600 23,300 -0.6
06/04/2022
22.89
 249,000 23.26 23.26 22.89 4,300 0 0.1
05/04/2022
23.26
 256,000 23.33 23.52 23.15 100 1,000 -0.0
04/04/2022
23.33
 204,200 22.96 23.63 23.26 3,600 0 0.1
01/04/2022
22.96
 217,200 22.37 23.04 22.30 6,300 3,700 0.1
31/03/2022
22.37
 168,400 22.19 22.78 22.22 200 9,400 -0.3
30/03/2022
22.19
 457,000 23.77 24.00 22.19 6,400 15,900 -0.3
29/03/2022
23.77
 330,100 23.55 24.22 23.55 2,400 2,700 -0.0
28/03/2022
23.55
 287,300 24.36 24.36 23.52 0 4,100 -0.1
25/03/2022
24.36
 495,400 24.44 25.36 24.22 3,100 4,200 -0.0
24/03/2022
24.44
 595,300 22.85 24.44 22.85 10,200 4,000 0.2
23/03/2022
22.85
 257,300 22.41 22.89 22.45 15,100 0 0.5
22/03/2022
22.41
 166,100 22.37 22.70 22.41 5,100 0 0.2
21/03/2022
22.37
 176,600 22.37 22.81 22.26 1,900 0 0.1
18/03/2022
22.37
 169,600 22.67 23.18 22.37 200 5,200 -0.2
17/03/2022
22.67
 164,800 22.78 23.26 22.56 7,800 3,700 0.1
16/03/2022
22.78
 292,900 22.15 23.26 22.08 3,200 0 0.1
15/03/2022
22.15
 291,000 22.11 22.52 22.00 0 0 0
14/03/2022
22.11
 157,300 22.56 22.56 21.41 100 0 0.0
11/03/2022
22.56
 376,900 22.04 23.22 22.00 21,000 100 0.6
10/03/2022
22.04
 89,900 21.67 22.41 21.78 0 100 -0.0
09/03/2022
21.67
 220,900 22.08 22.15 21.41 500 400 0.0
08/03/2022
22.08
 307,500 22.41 22.41 22.08 0 10,300 -0.3
07/03/2022
22.41
 246,700 22.67 22.70 22.33 100 9,000 -0.3
04/03/2022
22.67
 264,100 22.67 22.81 22.52 0 1,100 -0.0
03/03/2022
22.67
 269,300 22.22 22.67 22.22 7,800 0 0.2
02/03/2022
22.22
 280,500 22.30 22.45 22.08 10,000 0 0.3
01/03/2022
22.30
 426,300 22.37 22.67 22.00 8,300 0 0.3
28/02/2022
22.37
 539,900 22.89 22.89 22.22 0 0 0
25/02/2022
22.89
 539,300 22.52 22.89 22.45 100 0 0.0
24/02/2022
22.52
 732,200 23.37 23.37 21.78 200 14,300 -0.4
23/02/2022
23.37
 397,900 23.29 23.74 23.33 0 3,000 -0.1
22/02/2022
23.29
 353,600 23.85 23.96 23.18 100 1,400 -0.0
21/02/2022
23.85
 362,500 23.85 24.14 23.55 1,000 0 0.0
18/02/2022
23.85
 338,500 23.52 23.96 23.48 10,600 0 0.3
17/02/2022
23.52
 355,800 23.52 23.92 23.33 500 0 0.0
16/02/2022
23.52
 351,100 23.33 23.81 23.29 0 300 -0.0
15/02/2022
23.33
 285,600 23.41 24.00 22.89 0 200 -0.0
14/02/2022
23.41
 372,100 24.29 24.36 23.41 1,000 4,200 -0.1
11/02/2022
24.29
 474,100 24.36 25.10 23.92 100 7,500 -0.2
10/02/2022
24.36
 420,300 24.36 24.73 23.92 0 17,200 -0.6
09/02/2022
24.36
 707,200 23.44 24.51 23.63 32,100 300 1.0
08/02/2022
23.44
 467,400 21.93 23.44 21.93 8,000 0 0.2
07/02/2022
21.93
 391,700 21.45 22.37 21.56 19,400 0 0.6
28/01/2022
21.45
 422,700 21.45 21.85 21.19 0 0 0
27/01/2022
21.45
 303,600 21.78 22.15 21.41 200 100 0.0
26/01/2022
21.78
 347,800 21.34 22.15 21.12 1,100 200 0
25/01/2022
21.34
 305,600 21.19 21.41 20.56 100 5,600 -0.2
24/01/2022
21.19
 276,600 22.22 22.37 21.19 100 0 0.0
21/01/2022
22.22
 318,500 22.59 23.11 22.22 1,000 0 0.0
20/01/2022
22.59
 448,300 22.11 22.74 22.08 4,600 0 0.1
19/01/2022
22.11
 447,200 22.15 23.11 21.41 500 6,000 -0.2
18/01/2022
22.15
 477,700 25.10 25.10 22.15 1,100 0 0.0
17/01/2022
25.10
 289,400 25.40 25.84 24.73 400 0 0.0
14/01/2022
25.40
 506,900 24.92 26.65 23.63 300 0 0.0
13/01/2022
24.92
 542,900 26.21 26.95 24.92 5,700 0 0.2
12/01/2022
26.21
 576,700 26.21 27.32 25.58 0 100 -0.0
11/01/2022
26.21
 604,000 26.80 27.69 26.10 100 700 -0.0
10/01/2022
26.80
 742,800 27.76 28.06 26.65 300 1,700 -0.0
07/01/2022
27.76
 371,500 28.35 28.35 27.76 0 300 -0.0
06/01/2022
28.35
 377,900 28.28 28.50 27.91 0 600 -0.0
05/01/2022
28.28
 458,800 28.98 28.98 28.28 400 800 -0.0
04/01/2022
28.98
 412,800 29.53 29.53 28.83 0 500 -0.0
31/12/2021
29.53
 484,700 28.79 29.53 28.35 100 42,300 -1.7
30/12/2021
28.79
 418,900 28.35 28.79 27.69 700 2,900 -0.1
29/12/2021
28.35
 372,900 28.35 28.57 28.06 1,600 500 0.0
28/12/2021
28.35
 473,100 27.39 28.57 27.58 8,500 0 0.3
27/12/2021
27.39
 188,300 27.24 27.69 27.13 1,000 0 0.0
24/12/2021
27.24
 304,100 27.69 28.06 27.24 0 0 0
23/12/2021
27.69
 269,500 28.35 28.43 26.95 0 0 0
22/12/2021
28.35
 189,600 28.35 28.91 27.69 1,300 0 0.1
21/12/2021
28.35
 479,500 27.02 28.65 26.73 1,300 0 0.0
20/12/2021
27.02
 323,600 27.36 28.06 26.99 500 200 0.0
17/12/2021
27.36
 317,400 27.54 27.69 27.24 2,500 0 0.1
16/12/2021
27.54
 210,600 27.80 28.50 27.54 200 1,300 -0.0
15/12/2021
27.80
 239,200 27.83 28.20 27.76 1,300 2,100 -0.0
14/12/2021
27.83
 239,000 28.17 28.35 27.28 2,100 900 0.0
13/12/2021
28.17
 334,200 28.06 28.50 27.61 300 0 0.0
10/12/2021
28.06
 257,800 27.91 28.06 27.54 2,700 800 0.1
09/12/2021
27.91
 348,400 27.32 28.06 27.02 6,800 0 0.3
08/12/2021
27.32
 206,500 27.32 27.69 26.95 400 0 0.0
07/12/2021
27.32
 278,700 26.21 27.61 26.58 0 0 0
06/12/2021
26.21
 628,600 27.76 28.76 25.88 7,900 50,000 -1.5
03/12/2021
27.76
 547,100 29.53 30.05 27.76 15,700 0 0.6
02/12/2021
29.53
 259,800 29.53 30.05 29.39 1,400 0 0.1
01/12/2021
29.53
 428,800 29.90 30.27 29.16 4,200 100 0.2
30/11/2021
29.90
 337,800 29.68 30.64 29.68 6,000 7,400 -0.1
29/11/2021
29.68
 457,300 30.20 30.20 29.16 900 1,200 0

Chính sách bảo mật | Điều khoản sử dụng |