CTCP Nhựa Hà Nội (nhh)

17.70
0.10
(0.57%)
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
(2024-04-16) 		1.25 7.65% 5,162,300 -76,200 -1.2
16
17.60
17.60
2 tháng
(2024-03-18) 		-1 -5.38% 20,377,400 -325,700 -5.9
16
18.60
17.60
3 tháng
(2024-02-16) 		-1.10 -5.88% 44,610,800 97,000 2.6
16
20
17.60
6 tháng
(2023-11-20) 		-2.55 -12.66% 96,922,000 -380,300 -7.1
16
21.95
17.60
12 tháng
(2023-05-22) 		3.24 22.58% 164,706,900 51,900 1.8
14.07
22.50
17.60
24 tháng
(2022-05-27) 		0.14 0.79% 210,613,600 8,690 1.8
10.33
22.50
17.60
36 tháng
(2021-06-01) 		-26.85 -60.41% 310,910,400 -572,045 -20.8
10.33
48.55
17.60
60 tháng
(2019-06-12) 		8.43 92.02% 413,590,242 -524,187 -17.2
9.17
62.83
17.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
17.70
0.10
 413,600 17.65 17.80 17.45 11,600 16,400 -0.1
#2 16/05/2024
17.60
0.20
 285,600 17.50 17.85 17.50 33,800 2,600 0.6
#3 15/05/2024
17.40
-0.05
 234,400 17.45 17.60 17.20 16,700 12,500 0.1
#4 14/05/2024
17.45
-0.15
 107,700 17.75 17.75 17.25 7,100 3,200 0.1
#5 13/05/2024
17.60
0.15
 343,900 17.50 17.90 17.40 0 29,300 -0.5
#6 10/05/2024
17.45
0.65
 489,400 17.05 17.50 17 4,600 41,900 -0.6
#7 09/05/2024
16.80
-0.20
 104,800 17 17.15 16.80 1,300 100 0.0
#8 08/05/2024
17
-0.20
 104,900 17 17.20 16.70 10,400 4,100 0.1
#9 07/05/2024
17.20
0.05
 79,400 17.25 17.25 17.05 0 100 -0.0
#10 06/05/2024
17.15
0.20
 312,400 17 17.20 16.85 51,200 1,400 0.8
#11 03/05/2024
16.95
0.05
 279,600 16.90 17.15 16.80 21,000 9,800 0.2
#12 02/05/2024
16.90
0.10
 291,800 16.90 17.10 16.65 11,400 11,700 -0.0
#13 26/04/2024
16.80
0.10
 209,700 16.60 16.90 16.45 100 0 0.0
#14 25/04/2024
16.70
0
 126,200 16.80 16.80 16.35 2,000 0 0.0
#15 24/04/2024
16.70
0.40
 361,300 16.35 16.80 16.30 44,000 0 0.7
#16 23/04/2024
16.30
0
 148,800 16.35 16.40 16.10 0 0 0
#17 22/04/2024
16.30
0.30
 348,100 16.05 16.30 15.85 0 16,300 -0.3
#18 19/04/2024
16
-0.40
 335,300 16.40 16.40 15.80 0 19,800 -0.3
#19 17/04/2024
16.40
0.05
 301,900 16.40 16.55 16.30 100 4,800 -0.1
#20 16/04/2024
16.35
-0.65
 697,100 17.25 17.25 16.10 3,200 125,500 -2.0
#21 15/04/2024
17
-1.05
 830,500 18.05 18.10 17 4,500 9,000 -0.1
#22 12/04/2024
18.05
-0.25
 959,100 18.35 18.50 17.85 0 2,500 -0.0
#23 11/04/2024
18.30
1.10
 1,653,800 17.10 18.40 16.70 164,800 0 2.9
#24 10/04/2024
17.20
-0.05
 494,800 17.30 17.35 17.05 9,000 0 0.2
#25 09/04/2024
17.25
0.25
 479,400 17 17.40 17 2,500 0 0.0
#26 08/04/2024
17
-0.30
 400,600 17.50 17.50 17 100 0 0.0
#27 05/04/2024
17.30
-0.50
 346,600 17.70 17.70 17.30 0 4,000 -0.1
#28 04/04/2024
17.80
-0.15
 287,700 17.90 17.95 17.70 0 600 -0.0
#29 03/04/2024
17.95
-0.05
 524,700 18 18.40 17.80 0 1,200 -0.0
#30 02/04/2024
18
-0.05
 326,200 18 18 17.70 5,000 0 0.1
#31 01/04/2024
18.05
0
 378,300 18.05 18.15 17.85 1,700 0 0.0
#32 29/03/2024
18.05
0
 268,600 18.05 18.20 18.05 1,000 0 0.0
#33 28/03/2024
18.05
0
 214,800 18.20 18.25 18 0 1,500 -0.0
#34 27/03/2024
18.05
0.10
 277,400 18 18.30 17.85 0 12,000 -0.2
#35 26/03/2024
17.95
0.05
 265,200 18 18 17.60 1,000 54,000 -0.9
#36 25/03/2024
17.90
-0.30
 401,400 18.20 18.30 17.90 3,100 0 0.1
#37 22/03/2024
18.20
-0.20
 1,314,700 18.40 18.65 18.05 23,700 13,300 0.2
#38 21/03/2024
18.40
0.20
 1,371,800 18.20 18.50 18.10 58,300 19,200 0.7
#39 20/03/2024
18.20
0.20
 1,091,600 18 18.25 17.75 100 31,300 -0.6
#40 19/03/2024
18
-0.60
 2,031,400 18.60 18.60 17.60 1,100 372,600 -6.7
#41 18/03/2024
18.60
-0.50
 1,296,500 19.10 19.25 18.10 29,900 34,100 -0.1
#42 15/03/2024
19.10
-0.15
 1,916,600 19.25 19.70 18.70 34,400 12,900 0.4
#43 14/03/2024
19.25
0.50
 2,367,100 18.75 19.45 18.75 373,100 100 7.1
#44 13/03/2024
18.75
0
 1,139,200 18.75 18.80 18.35 33,500 35,400 -0.0
#45 12/03/2024
18.75
0.10
 1,181,000 18.65 18.85 18.35 11,700 21,900 -0.2
#46 11/03/2024
18.65
-0.15
 1,950,100 18.80 19.05 18.10 0 150,300 -2.8
#47 08/03/2024
18.80
-1
 1,996,300 19.80 19.90 18.80 37,400 362,800 -6.2
#48 07/03/2024
19.80
-0.15
 1,979,700 19.95 20 19.30 21,900 68,800 -0.9
#49 06/03/2024
19.95
-0.05
 1,411,700 20 20.25 19.65 150,300 38,900 2.2
#50 05/03/2024
20
0.95
 1,946,700 19.05 20 19.10 331,500 53,500 5.5
#51 04/03/2024
19.05
-0.20
 847,800 19.25 19.50 18.90 23,600 144,400 -2.3
#52 01/03/2024
19.25
-0.10
 720,300 19.35 19.50 19 9,700 19,000 -0.2
#53 29/02/2024
19.35
-0.15
 538,100 19.50 19.70 19 13,500 3,900 0.2
#54 28/02/2024
19.50
0.70
 1,485,700 18.80 19.70 18.90 283,200 11,700 5.3
#55 27/02/2024
18.80
-0.30
 889,700 19.10 19.10 18.55 8,600 127,800 -2.2
#56 26/02/2024
19.10
0.50
 607,100 18.60 19.30 18.65 10,900 14,200 -0.1
#57 23/02/2024
18.60
-0.75
 641,600 19.35 19.50 18.60 4,700 31,700 -0.5
#58 22/02/2024
19.35
0.35
 952,400 19 19.50 19.05 135,400 8,100 2.5
#59 21/02/2024
19
-0.10
 409,600 19.10 19.25 18.75 6,200 0 0.1
#60 20/02/2024
19.10
0.35
 532,100 18.75 19.40 18.80 300 4,500 -0.1
#61 19/02/2024
18.75
0.05
 488,200 18.70 18.90 18.65 43,100 400 0.8
#62 16/02/2024
18.70
0
 232,400 18.70 18.75 18.50 0 0 0
#63 15/02/2024
18.70
0.10
 179,700 18.60 18.75 18.60 11,400 0 0.2
#64 07/02/2024
18.60
0.05
 191,400 18.55 18.65 18.35 0 0 0
#65 06/02/2024
18.55
0
 254,900 18.55 18.75 18.40 0 0 0
#66 05/02/2024
18.55
0
 433,200 18.55 18.75 18.30 0 1,100 -0.0
#67 02/02/2024
18.55
-0.15
 473,900 18.70 19 18.35 0 12,900 -0.2
#68 01/02/2024
18.70
0.20
 762,600 18.50 19.10 18.50 0 64,800 -1.2
#69 31/01/2024
18.50
-0.40
 680,500 18.90 19.10 18.20 600 0 0.0
#70 30/01/2024
18.90
-0.45
 844,800 19.35 19.55 18.70 16,100 22,600 -0.1
#71 29/01/2024
19.35
-0.30
 755,800 19.65 19.95 19.35 300 0 0.0
#72 26/01/2024
19.65
-0.05
 680,900 19.70 20 19.30 0 3,600 -0.1
#73 25/01/2024
19.70
0.50
 1,444,400 19.20 19.90 19.20 11,000 105,200 -1.8
#74 24/01/2024
19.20
0
 624,900 19.20 19.50 18.90 0 6,700 -0.1
#75 23/01/2024
19.20
0
 418,300 19.20 19.35 18.80 3,700 0 0.1
#76 22/01/2024
19.20
0.50
 927,800 18.70 19.30 18.70 31,400 4,300 0.5
#77 19/01/2024
18.70
0
 229,700 18.70 18.90 18.60 0 13,100 -0.2
#78 18/01/2024
18.70
0.05
 399,500 18.65 18.85 18.55 0 0 0
#79 17/01/2024
18.65
-0.15
 292,100 18.80 18.90 18.55 0 0 0
#80 16/01/2024
18.80
0.05
 593,700 18.75 18.90 18.30 0 100 -0.0
#81 15/01/2024
18.75
-0.25
 600,800 19 19.15 18.50 0 11,800 -0.2
#82 12/01/2024
19
-0.20
 902,800 19.20 19.25 18.55 200 3,800 -0.1
#83 11/01/2024
19.20
0.10
 608,000 19.10 19.45 19.10 0 0 0
#84 10/01/2024
19.10
0.65
 1,205,300 18.45 19.30 18.45 12,500 5,000 0.1
#85 09/01/2024
18.45
-0.05
 257,100 18.50 18.50 18.25 6,300 0 0.1
#86 08/01/2024
18.50
0
 499,600 18.50 18.65 18.20 500 0 0.0
#87 05/01/2024
18.50
-0.05
 377,400 18.55 18.70 18.25 0 700 -0.0
#88 04/01/2024
18.55
-0.10
 490,000 18.65 18.80 18.40 0 2,000 -0.0
#89 03/01/2024
18.65
0.50
 752,500 18.15 18.65 18.05 0 0 0
#90 02/01/2024
18.15
-0.25
 706,200 18.40 18.50 18.05 73,500 0 1.3
#91 29/12/2023
18.40
0
 723,600 18.40 18.55 18.10 300 2,900 -0.0
#92 28/12/2023
18.40
-0.15
 661,700 18.55 18.65 18.25 2,400 0 0.0
#93 27/12/2023
18.55
-0.05
 890,600 18.60 18.85 18.35 0 0 0
#94 26/12/2023
18.60
0.10
 1,080,600 18.50 18.95 18.50 0 0 0
#95 25/12/2023
18.50
0
 1,345,100 18.50 18.75 18.30 0 0 0
#96 22/12/2023
18.50
-0.45
 1,085,100 18.95 19.05 18.35 0 0 0
#97 21/12/2023
18.95
-0.20
 759,700 19.15 19.15 18.65 0 4,600 -0.1
#98 20/12/2023
19.15
0.15
 922,800 19 19.30 18.80 0 900 -0.0
#99 19/12/2023
19
0.30
 806,000 18.70 19 18.30 2,100 0 0.0
#100 18/12/2023
18.70
-0.30
 756,800 19 19.30 18.45 1,100 6,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |