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)
15/04/2020
28.78
 0 28.78 28.78 28.78 0 0 0
14/04/2020
28.78
 0 28.78 28.78 28.78 0 0 0
13/04/2020
28.78
 0 28.78 28.78 28.78 0 0 0
10/04/2020
28.78
 0 28.78 28.78 28.78 0 0 0
09/04/2020
28.78
 0 28.78 28.78 28.78 0 0 0
08/04/2020
28.78
 0 28.78 28.78 28.78 0 0 0
07/04/2020
28.78
 0 28.78 28.78 28.78 0 0 0
06/04/2020
28.78
 0 28.78 28.78 28.78 0 0 0
03/04/2020
28.78
 0 28.78 28.78 28.78 0 0 0
01/04/2020
28.78
 0 28.78 28.78 28.78 0 0 0
31/03/2020
28.78
 0 28.78 28.78 28.78 0 0 0
30/03/2020
28.78
 0 28.78 28.78 28.78 0 0 0
27/03/2020
28.78
 0 28.78 28.78 28.78 0 0 0
26/03/2020
28.78
 0 28.78 28.78 28.78 0 0 0
25/03/2020
28.78
 0 28.78 28.78 28.78 0 0 0
24/03/2020
28.78
 0 28.78 28.78 28.78 0 0 0
23/03/2020
28.78
 0 28.78 28.78 28.78 0 0 0
20/03/2020
28.78
 0 28.78 28.78 28.78 0 0 0
19/03/2020
28.78
 0 28.78 28.78 28.78 0 0 0
18/03/2020
28.78
 0 28.78 28.78 28.78 0 0 0
17/03/2020
28.78
 0 28.78 28.78 28.78 0 0 0
16/03/2020
28.78
 0 28.78 28.78 28.78 0 0 0
13/03/2020
28.78
 0 28.78 28.78 28.78 0 0 0
12/03/2020
28.78
 0 28.78 28.78 28.78 0 0 0
11/03/2020
28.78
 100 26.94 28.78 28.78 0 0 0
10/03/2020
26.94
 0 26.94 26.94 26.94 0 0 0
09/03/2020
26.94
 0 26.94 26.94 26.94 0 0 0
06/03/2020
26.94
 0 26.94 26.94 26.94 0 0 0
05/03/2020
26.94
 0 26.94 26.94 26.94 0 0 0
04/03/2020
26.94
 0 26.94 26.94 26.94 0 0 0
03/03/2020
26.94
 0 26.94 26.94 26.94 0 0 0
02/03/2020
26.94
 0 26.94 26.94 26.94 0 0 0
28/02/2020
26.94
 0 26.94 26.94 26.94 0 0 0
27/02/2020
26.94
 0 26.94 26.94 26.94 0 0 0
26/02/2020
26.94
 0 26.94 26.94 26.94 0 0 0
25/02/2020
26.94
 0 26.94 26.94 26.94 0 0 0
24/02/2020
26.94
 0 26.94 26.94 26.94 0 0 0
21/02/2020
26.94
 0 26.94 26.94 26.94 0 0 0
20/02/2020
26.94
 0 26.94 26.94 26.94 0 0 0
19/02/2020
26.94
 0 26.94 26.94 26.94 0 0 0
18/02/2020
26.94
 0 26.94 26.94 26.94 0 0 0
17/02/2020
26.94
 0 26.94 26.94 26.94 0 0 0
14/02/2020
26.94
 0 26.94 26.94 26.94 0 0 0
13/02/2020
26.94
 0 26.94 26.94 26.94 0 0 0
12/02/2020
26.94
 0 26.94 26.94 26.94 0 0 0
11/02/2020
26.94
 0 26.94 26.94 26.94 0 0 0
10/02/2020
26.94
 0 26.94 26.94 26.94 0 0 0
07/02/2020
26.94
 0 26.94 26.94 26.94 0 0 0
06/02/2020
26.94
 0 26.94 26.94 26.94 0 0 0
05/02/2020
26.94
 0 26.94 26.94 26.94 0 0 0
04/02/2020
26.94
 0 26.94 26.94 26.94 0 0 0
03/02/2020
26.94
 0 26.94 26.94 26.94 0 0 0
31/01/2020
26.94
 0 26.94 26.94 26.94 0 0 0
30/01/2020
26.94
 0 26.94 26.94 26.94 0 0 0
22/01/2020
26.94
 100 26.94 26.94 26.94 0 0 0
21/01/2020
23.54
 0 23.54 23.54 23.54 0 0 0
20/01/2020
23.54
 0 23.54 23.54 23.54 0 0 0
17/01/2020
23.54
 0 23.54 23.54 23.54 0 0 0
16/01/2020
23.54
 0 23.54 23.54 23.54 0 0 0
15/01/2020
23.54
 0 23.54 23.54 23.54 0 0 0
14/01/2020
23.54
 0 23.54 23.54 23.54 0 0 0
13/01/2020
23.54
 0 23.54 23.54 23.54 0 0 0
10/01/2020
23.54
 100 23.54 23.54 23.54 0 0 0
09/01/2020
17.56
 200 23.62 23.62 17.56 0 0 0
08/01/2020
20.66
 0 20.66 20.66 20.66 0 0 0
07/01/2020
20.66
 0 20.66 20.66 20.66 0 0 0
06/01/2020
20.66
 100 20.66 20.66 20.66 0 0 0
03/01/2020
18.08
 100 18.08 18.08 18.08 0 0 0
02/01/2020
15.79
 100 15.79 15.79 15.79 0 0 0
31/12/2019: Cổ tức tiền mặt tỉ lệ: 15%
31/12/2019
14.39
 0 14.39 14.39 14.39 0 0 0
30/12/2019
14.39
 0 14.39 14.39 14.39 0 0 0
27/12/2019
14.39
 0 14.39 14.39 14.39 0 0 0
26/12/2019
14.39
 0 14.39 14.39 14.39 0 0 0
25/12/2019
14.39
 0 14.39 14.39 14.39 0 0 0
24/12/2019
14.39
 0 14.39 14.39 14.39 0 0 0
23/12/2019
14.39
 100 14.39 14.39 14.39 0 0 0
20/12/2019
16.93
 0 16.93 16.93 16.93 0 0 0
19/12/2019
16.93
 0 16.93 16.93 16.93 0 0 0
18/12/2019
16.93
 100 16.93 16.93 16.93 0 0 0
17/12/2019
19.87
 0 19.87 19.87 19.87 0 0 0
16/12/2019
19.87
 0 19.87 19.87 19.87 0 0 0
13/12/2019
19.87
 0 19.87 19.87 19.87 0 0 0
12/12/2019
19.87
 0 19.87 19.87 19.87 0 0 0
11/12/2019
19.87
 0 19.87 19.87 19.87 0 0 0
10/12/2019
19.87
 0 19.87 19.87 19.87 0 0 0
09/12/2019
19.87
 100 19.87 19.87 19.87 0 0 0
06/12/2019
17.47
 0 17.47 17.47 17.47 0 0 0
05/12/2019
17.47
 0 17.47 17.47 17.47 0 0 0
04/12/2019
17.47
 0 17.47 17.47 17.47 0 0 0
03/12/2019
17.47
 0 17.47 17.47 17.47 0 0 0
02/12/2019
17.47
 0 17.47 17.47 17.47 0 0 0
29/11/2019
17.47
 0 17.47 17.47 17.47 0 0 0
28/11/2019
17.47
 0 17.47 17.47 17.47 0 0 0
27/11/2019
17.47
 0 17.47 17.47 17.47 0 0 0
26/11/2019
17.47
 0 17.47 17.47 17.47 0 0 0
25/11/2019
17.47
 0 17.47 17.47 17.47 0 0 0
22/11/2019
17.47
 0 17.47 17.47 17.47 0 0 0
21/11/2019
17.47
 0 17.47 17.47 17.47 0 0 0
20/11/2019
17.47
 0 17.47 17.47 17.47 0 0 0
19/11/2019
17.47
 0 17.47 17.47 17.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |