CTCP Hanel Xốp nhựa (hnp)

15.50
-2.70
(-14.84%)
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
(2026-08-17) 		-6.80 -27.20% 200 0 0
15.50
25
15.50
2 tháng
(2026-07-16) 		0.20 1.11% 300 0 0
15.50
25
15.50
3 tháng
(2026-06-16) 		0.20 1.11% 400 0 0
15.50
25
15.50
6 tháng
(2026-03-18) 		4.40 31.88% 2,300 0 0
11.50
30
15.50
12 tháng
(2025-09-19) 		6.97 62.04% 77,100 69,000 0.8
11.23
30
15.50
24 tháng
(2024-09-24) 		1.91 11.75% 93,078 69,000 0.8
10.02
30
15.50
36 tháng
(2023-10-02) 		-0.26 -1.40% 157,381 69,000 0.8
10.02
30
15.50
60 tháng
(2021-10-11) 		3.54 24.12% 162,669 68,800 0.8
10.02
30
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2021
14.58
 6,500 14.66 14.66 14.58 0 0 0
25/01/2021
14.42
 0 14.42 14.42 14.42 0 0 0
22/01/2021
14.42
 2,000 14.42 14.42 14.42 0 0 0
21/01/2021
14.82
 3,100 14.42 14.82 14.42 0 0 0
20/01/2021
14.42
 0 14.42 14.42 14.42 0 0 0
19/01/2021
14.42
 0 14.42 14.42 14.42 0 0 0
18/01/2021
14.42
 0 14.42 14.42 14.42 0 0 0
15/01/2021
14.42
 0 14.42 14.42 14.42 0 0 0
14/01/2021
14.42
 0 14.42 14.42 14.42 0 0 0
13/01/2021
14.42
 0 14.42 14.42 14.42 0 0 0
12/01/2021
14.42
 30 14.42 14.42 14.42 0 0 0
11/01/2021: Cổ tức tiền mặt tỉ lệ: 15%
11/01/2021
14.42
 1,000 14.42 14.42 14.42 0 0 0
08/01/2021
14.02
 1,500 14.02 14.02 14.02 0 0 0
07/01/2021
14.76
 0 14.76 14.76 14.76 0 0 0
06/01/2021
14.76
 0 14.76 14.76 14.76 0 0 0
05/01/2021
14.76
 100 14.76 14.76 14.76 0 0 0
04/01/2021
14.02
 0 14.02 14.02 14.02 0 0 0
31/12/2020
14.02
 1,833 14.02 14.02 14.02 0 0 0
30/12/2020
13.65
 0 13.65 13.65 13.65 0 0 0
29/12/2020
13.65
 0 13.65 13.65 13.65 0 0 0
28/12/2020
13.65
 1,100 13.65 13.65 13.65 0 0 0
25/12/2020
13.65
 0 13.65 13.65 13.65 0 0 0
24/12/2020
13.65
 100 13.65 13.65 13.65 0 0 0
23/12/2020
13.65
 200 13.65 13.65 13.65 0 0 0
22/12/2020
13.95
 0 13.95 13.95 13.95 0 0 0
21/12/2020
13.95
 0 13.95 13.95 13.95 0 0 0
18/12/2020
13.95
 0 13.95 13.95 13.95 0 0 0
17/12/2020
13.95
 0 13.95 13.95 13.95 0 0 0
16/12/2020
13.95
 0 13.95 13.95 13.95 0 0 0
15/12/2020
13.95
 0 13.95 13.95 13.95 0 0 0
14/12/2020
13.95
 0 13.95 13.95 13.95 0 0 0
11/12/2020
13.95
 0 13.95 13.95 13.95 0 0 0
10/12/2020
13.95
 0 13.95 13.95 13.95 0 0 0
09/12/2020
13.95
 0 13.95 13.95 13.95 0 0 0
08/12/2020
13.95
 2,030 13.95 13.95 13.95 0 0 0
07/12/2020
12.91
 0 12.91 12.91 12.91 0 0 0
04/12/2020
12.91
 2,000 12.91 12.91 12.91 0 0 0
03/12/2020
12.32
 14 12.32 12.32 12.32 0 0 0
02/12/2020
12.32
 0 12.32 12.32 12.32 0 0 0
01/12/2020
12.32
 0 12.32 12.32 12.32 0 0 0
30/11/2020
12.32
 0 12.32 12.32 12.32 0 0 0
27/11/2020
12.32
 0 12.32 12.32 12.32 0 0 0
26/11/2020
12.32
 0 12.32 12.32 12.32 0 0 0
25/11/2020
12.32
 40 12.32 12.32 12.32 0 0 0
24/11/2020
12.32
 1 12.32 12.32 12.32 0 0 0
23/11/2020
12.32
 1,000 12.18 12.32 12.32 0 0 0
20/11/2020
12.18
 0 12.18 12.18 12.18 0 0 0
19/11/2020
12.18
 0 12.18 12.18 12.18 0 0 0
18/11/2020
12.18
 0 12.18 12.18 12.18 0 0 0
17/11/2020
12.18
 100 12.18 12.18 12.18 0 0 0
16/11/2020
12.91
 0 12.91 12.91 12.91 0 0 0
13/11/2020
12.91
 0 12.91 12.91 12.91 0 0 0
12/11/2020
12.91
 0 12.91 12.91 12.91 0 0 0
11/11/2020
12.91
 0 12.91 12.91 12.91 0 0 0
10/11/2020
12.91
 0 12.91 12.91 12.91 0 0 0
09/11/2020
12.91
 0 12.91 12.91 12.91 0 0 0
06/11/2020
12.91
 0 12.91 12.91 12.91 0 0 0
05/11/2020
12.91
 0 12.91 12.91 12.91 0 0 0
04/11/2020
12.91
 0 12.91 12.91 12.91 0 0 0
03/11/2020
12.91
 0 12.91 12.91 12.91 0 0 0
02/11/2020
12.91
 0 12.91 12.91 12.91 0 0 0
30/10/2020
12.91
 0 12.91 12.91 12.91 0 0 0
29/10/2020
12.91
 0 12.91 12.91 12.91 0 0 0
28/10/2020
12.91
 0 12.91 12.91 12.91 0 0 0
27/10/2020
12.91
 0 12.91 12.91 12.91 0 0 0
26/10/2020
12.91
 0 12.91 12.91 12.91 0 0 0
23/10/2020
12.91
 0 12.91 12.91 12.91 0 0 0
22/10/2020
12.91
 0 12.91 12.91 12.91 0 0 0
21/10/2020
12.91
 0 12.91 12.91 12.91 0 0 0
20/10/2020
12.91
 0 12.91 12.91 12.91 0 0 0
19/10/2020
12.91
 0 12.91 12.91 12.91 0 0 0
16/10/2020
12.91
 0 12.91 12.91 12.91 0 0 0
15/10/2020
12.91
 0 12.91 12.91 12.91 0 0 0
14/10/2020
12.91
 0 12.91 12.91 12.91 0 0 0
13/10/2020
12.91
 0 12.91 12.91 12.91 0 0 0
12/10/2020
12.91
 0 12.91 12.91 12.91 0 0 0
09/10/2020
12.91
 0 12.91 12.91 12.91 0 0 0
08/10/2020
12.91
 2,000 12.91 12.91 12.91 0 0 0
07/10/2020
13.28
 0 13.28 13.28 13.28 0 0 0
06/10/2020
13.28
 0 13.28 13.28 13.28 0 0 0
05/10/2020
13.28
 0 13.28 13.28 13.28 0 0 0
02/10/2020
13.28
 2,000 13.28 13.28 13.28 0 0 0
01/10/2020
13.65
 3,000 13.65 13.65 13.65 0 0 0
30/09/2020
14.46
 0 14.46 14.46 14.46 0 0 0
29/09/2020
14.46
 0 14.46 14.46 14.46 0 0 0
28/09/2020
14.46
 0 14.46 14.46 14.46 0 0 0
25/09/2020
14.46
 0 14.46 14.46 14.46 0 0 0
24/09/2020
14.46
 0 14.46 14.46 14.46 0 0 0
23/09/2020
14.46
 0 14.46 14.46 14.46 0 0 0
22/09/2020
14.46
 0 14.46 14.46 14.46 0 0 0
21/09/2020
14.46
 0 14.46 14.46 14.46 0 0 0
18/09/2020
14.46
 0 14.46 14.46 14.46 0 0 0
17/09/2020
14.46
 0 14.46 14.46 14.46 0 0 0
16/09/2020
14.46
 0 14.46 14.46 14.46 0 0 0
15/09/2020
14.46
 0 14.46 14.46 14.46 0 0 0
14/09/2020
14.46
 0 14.46 14.46 14.46 0 0 0
11/09/2020
14.46
 0 14.46 14.46 14.46 0 0 0
10/09/2020
14.46
 0 14.46 14.46 14.46 0 0 0
09/09/2020
14.46
 0 14.46 14.46 14.46 0 0 0
08/09/2020
14.46
 0 14.46 14.46 14.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |