CTCP Hanel Xốp nhựa (hnp)

11.70
0
(0%)
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
(2025-12-29) 		-0.30 -2.50% 1,000 0 0
11.70
12.50
11.70
2 tháng
(2025-11-28) 		-0.30 -2.50% 1,000 0 0
11.70
12.50
11.70
3 tháng
(2025-10-29) 		-0.30 -2.50% 2,400 0 0
11.70
12.50
11.70
6 tháng
(2025-07-31) 		-3 -20.41% 73,200 69,000 0.8
10.70
14.70
11.70
12 tháng
(2025-02-03) 		-5.70 -32.76% 82,200 69,000 0.8
10.70
18.50
11.70
24 tháng
(2024-02-07) 		-8.02 -40.67% 151,681 69,000 0.8
10.70
24.17
11.70
36 tháng
(2023-02-13) 		-8.21 -41.23% 152,810 69,000 0.8
10.70
24.17
11.70
60 tháng
(2021-02-22) 		-3.37 -22.34% 162,070 68,800 0.8
10.70
24.17
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2019
12.96
 0 12.96 12.96 12.96 0 0 0
09/04/2019
12.96
 0 12.96 12.96 12.96 0 0 0
08/04/2019
12.96
 0 12.96 12.96 12.96 0 0 0
05/04/2019
12.96
 0 12.96 12.96 12.96 0 0 0
04/04/2019
12.96
 0 12.96 12.96 12.96 0 0 0
03/04/2019
12.96
 0 12.96 12.96 12.96 0 0 0
02/04/2019
12.96
 100 12.96 12.96 12.96 0 0 0
01/04/2019
11.71
 2,200 11.71 11.71 11.71 0 0 0
29/03/2019
11.71
 0 11.71 11.71 11.71 0 0 0
28/03/2019
11.71
 0 11.71 11.71 11.71 0 0 0
27/03/2019
11.71
 1,500 11.71 11.71 11.71 0 0 0
26/03/2019
12.37
 0 12.37 12.37 12.37 0 0 0
25/03/2019
12.37
 0 12.37 12.37 12.37 0 0 0
22/03/2019
12.37
 0 12.37 12.37 12.37 0 0 0
21/03/2019
12.37
 0 12.37 12.37 12.37 0 0 0
20/03/2019
12.08
 4,000 12.45 12.45 12.08 0 0 0
19/03/2019
13.18
 0 13.18 13.18 13.18 0 0 0
18/03/2019
13.18
 0 13.18 13.18 13.18 0 0 0
15/03/2019
13.18
 0 13.18 13.18 13.18 0 0 0
14/03/2019
13.18
 0 13.18 13.18 13.18 0 0 0
13/03/2019
12.81
 6,500 13.91 13.91 12.81 0 0 0
12/03/2019
15.01
 0 15.01 15.01 15.01 0 0 0
11/03/2019
15.01
 0 15.01 15.01 15.01 0 0 0
08/03/2019
15.01
 0 15.01 15.01 15.01 0 0 0
07/03/2019
15.01
 0 15.01 15.01 15.01 0 0 0
06/03/2019
15.01
 0 15.01 15.01 15.01 0 0 0
05/03/2019
15.01
 100 15.01 15.01 15.01 100 0 0.0
04/03/2019
15.23
 0 15.23 15.23 15.23 0 0 0
01/03/2019
15.23
 0 15.23 15.23 15.23 0 0 0
28/02/2019
15.23
 0 15.23 15.23 15.23 0 0 0
27/02/2019
15.23
 0 15.23 15.23 15.23 0 0 0
26/02/2019
15.23
 0 15.23 15.23 15.23 0 0 0
25/02/2019
15.23
 0 15.23 15.23 15.23 0 0 0
22/02/2019
15.23
 0 15.23 15.23 15.23 0 0 0
21/02/2019
15.23
 0 15.23 15.23 15.23 0 0 0
20/02/2019
15.23
 1,000 15.16 15.23 15.16 0 0 0
19/02/2019
15.23
 0 15.23 15.23 15.23 0 0 0
18/02/2019
15.23
 200 15.23 15.23 15.23 0 0 0
15/02/2019
15.23
 0 15.23 15.23 15.23 0 0 0
14/02/2019
15.23
 0 15.23 15.23 15.23 0 0 0
13/02/2019
15.23
 0 15.23 15.23 15.23 0 0 0
12/02/2019
15.23
 0 15.23 15.23 15.23 0 0 0
11/02/2019
15.23
 0 15.23 15.23 15.23 0 0 0
01/02/2019
15.23
 0 15.23 15.23 15.23 0 0 0
31/01/2019
15.23
 0 15.23 15.23 15.23 0 0 0
30/01/2019
15.23
 0 15.23 15.23 15.23 0 0 0
29/01/2019
15.23
 0 15.23 15.23 15.23 0 0 0
28/01/2019
15.23
 0 15.23 15.23 15.23 0 0 0
25/01/2019
15.23
 0 15.23 15.23 15.23 0 0 0
24/01/2019
15.23
 0 15.23 15.23 15.23 0 0 0
23/01/2019
15.23
 0 15.23 15.23 15.23 0 0 0
22/01/2019
15.23
 0 15.23 15.23 15.23 0 0 0
21/01/2019
15.23
 0 15.23 15.23 15.23 0 0 0
18/01/2019
15.23
 0 15.23 15.23 15.23 0 0 0
17/01/2019
15.23
 0 15.23 15.23 15.23 0 0 0
16/01/2019
15.23
 0 15.23 15.23 15.23 0 0 0
15/01/2019
15.23
 0 15.23 15.23 15.23 0 0 0
14/01/2019
15.23
 0 15.23 15.23 15.23 0 0 0
11/01/2019: Cổ tức tiền mặt tỉ lệ: 17%
11/01/2019
15.23
 0 15.23 15.23 15.23 0 0 0
10/01/2019
15.23
 0 15.23 15.23 15.23 0 0 0
09/01/2019
17.73
 1 15.23 15.23 15.23 0 0 0
08/01/2019
15.23
 0 15.23 15.23 15.23 0 0 0
07/01/2019
17.73
 1 15.23 15.23 15.23 0 0 0
04/01/2019
17.73
 2,001 15.09 17.73 15.09 0 0 0
03/01/2019
17.73
 0 17.73 17.73 17.73 0 0 0
02/01/2019
17.73
 0 17.73 17.73 17.73 0 0 0
28/12/2018
17.73
 100 17.73 17.73 17.73 0 0 0
27/12/2018
14.82
 320 16.92 16.92 14.82 0 0 0
26/12/2018
14.82
 100 14.82 14.82 14.82 0 0 0
25/12/2018
17.39
 0 17.39 17.39 17.39 0 0 0
24/12/2018
17.39
 0 17.39 17.39 17.39 0 0 0
21/12/2018
17.39
 0 17.39 17.39 17.39 0 0 0
20/12/2018
17.39
 0 17.39 17.39 17.39 0 0 0
19/12/2018
17.39
 0 17.39 17.39 17.39 0 0 0
18/12/2018
17.39
 100 17.39 17.39 17.39 0 0 0
17/12/2018
15.23
 0 15.23 15.23 15.23 0 0 0
14/12/2018
15.23
 0 15.23 15.23 15.23 0 0 0
13/12/2018
15.23
 0 15.23 15.23 15.23 0 0 0
12/12/2018
15.23
 0 15.23 15.23 15.23 0 0 0
11/12/2018
15.23
 0 15.23 15.23 15.23 0 0 0
10/12/2018
15.23
 0 15.23 15.23 15.23 0 0 0
07/12/2018
15.23
 100 15.23 15.23 15.23 0 0 0
06/12/2018
15.50
 0 15.50 15.50 15.50 0 0 0
05/12/2018
15.50
 0 15.50 15.50 15.50 0 0 0
04/12/2018
15.50
 0 15.50 15.50 15.50 0 0 0
03/12/2018
15.50
 0 15.50 15.50 15.50 0 0 0
30/11/2018
15.50
 0 15.50 15.50 15.50 0 0 0
29/11/2018
15.50
 200 15.50 15.50 15.50 0 0 0
28/11/2018
18.21
 0 18.21 18.21 18.21 0 0 0
27/11/2018
18.21
 0 18.21 18.21 18.21 0 0 0
26/11/2018
18.21
 0 18.21 18.21 18.21 0 0 0
23/11/2018
18.21
 0 18.21 18.21 18.21 0 0 0
22/11/2018
18.21
 0 18.21 18.21 18.21 0 0 0
21/11/2018
18.21
 100 18.21 18.21 18.21 0 0 0
20/11/2018
16.11
 100 16.11 16.11 16.11 0 0 0
19/11/2018
18.88
 100 18.88 18.88 18.88 0 0 0
16/11/2018
16.65
 100 16.65 16.65 16.65 0 0 0
15/11/2018
14.55
 0 14.55 14.55 14.55 0 0 0
14/11/2018
14.55
 200 14.55 14.55 14.55 0 0 0
13/11/2018
17.06
 0 17.06 17.06 17.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |