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)
23/01/2018: Cổ tức tiền mặt tỉ lệ: 15%
23/01/2018
18.34
 100 18.34 18.34 18.34 0 0 0
22/01/2018
16.04
 3,000 15.98 16.04 15.98 0 0 0
19/01/2018
17.50
 0 17.50 17.50 17.50 0 0 0
18/01/2018
17.50
 0 17.50 17.50 17.50 0 0 0
17/01/2018
17.50
 200 17.50 17.50 17.50 0 0 0
16/01/2018
17.76
 0 17.76 17.76 17.76 0 0 0
15/01/2018
17.76
 0 17.76 17.76 17.76 0 0 0
12/01/2018
16.55
 200 18.97 18.97 16.55 0 0 0
11/01/2018
16.55
 0 16.55 16.55 16.55 0 0 0
10/01/2018
16.55
 0 16.55 16.55 16.55 0 0 0
09/01/2018
16.55
 20 16.55 16.55 16.55 0 0 0
08/01/2018
16.55
 1,300 16.55 16.55 16.55 0 0 0
05/01/2018
17.50
 0 17.50 17.50 17.50 0 0 0
04/01/2018
17.50
 0 17.50 17.50 17.50 0 0 0
03/01/2018
17.50
 0 17.50 17.50 17.50 0 0 0
02/01/2018
17.50
 0 17.50 17.50 17.50 0 0 0
29/12/2017
17.50
 0 17.50 17.50 17.50 0 0 0
28/12/2017
17.50
 0 17.50 17.50 17.50 0 0 0
27/12/2017
17.50
 100 17.50 17.50 17.50 0 0 0
26/12/2017
17.50
 0 17.50 17.50 17.50 0 0 0
25/12/2017
17.50
 300 17.50 17.50 17.50 0 0 0
22/12/2017
15.91
 6,600 15.98 15.98 15.91 5,200 0 0.1
21/12/2017
16.55
 2,000 16.55 16.55 16.55 0 0 0
20/12/2017
15.91
 0 15.91 15.91 15.91 0 0 0
19/12/2017
15.91
 0 15.91 15.91 15.91 0 0 0
18/12/2017
15.91
 0 15.91 15.91 15.91 0 0 0
15/12/2017
15.91
 1,000 15.91 15.91 15.91 1,000 0 0.0
14/12/2017
15.53
 0 15.53 15.53 15.53 0 0 0
13/12/2017
15.53
 0 15.53 15.53 15.53 0 0 0
12/12/2017
15.53
 0 15.53 15.53 15.53 0 0 0
11/12/2017
15.53
 0 15.53 15.53 15.53 0 0 0
08/12/2017
15.53
 0 15.53 15.53 15.53 0 0 0
07/12/2017
15.53
 0 15.53 15.53 15.53 0 0 0
06/12/2017
15.53
 0 15.53 15.53 15.53 0 0 0
05/12/2017
15.53
 0 15.53 15.53 15.53 0 0 0
04/12/2017
15.53
 0 15.53 15.53 15.53 0 0 0
01/12/2017
15.53
 0 15.53 15.53 15.53 0 0 0
30/11/2017
15.53
 0 15.53 15.53 15.53 0 0 0
29/11/2017
15.47
 10,000 15.59 15.59 15.47 5,500 0 0.1
28/11/2017
17.76
 0 17.76 17.76 17.76 0 0 0
27/11/2017
17.76
 0 17.76 17.76 17.76 0 0 0
24/11/2017
17.76
 0 17.76 17.76 17.76 0 0 0
23/11/2017
17.76
 0 17.76 17.76 17.76 0 0 0
22/11/2017
17.76
 0 17.76 17.76 17.76 0 0 0
21/11/2017
17.76
 70 17.76 17.76 17.76 0 0 0
20/11/2017
17.76
 0 17.76 17.76 17.76 0 0 0
17/11/2017
17.76
 0 17.76 17.76 17.76 0 0 0
16/11/2017
17.76
 0 17.76 17.76 17.76 0 0 0
15/11/2017
17.76
 0 17.76 17.76 17.76 0 0 0
14/11/2017
17.76
 100 17.76 17.76 17.76 0 0 0
13/11/2017
15.53
 700 15.53 15.53 15.53 700 0 0.0
10/11/2017
15.53
 0 15.53 15.53 15.53 0 0 0
09/11/2017
15.53
 100 15.53 15.53 15.53 0 0 0
08/11/2017
15.53
 0 15.53 15.53 15.53 0 0 0
07/11/2017
15.53
 0 15.53 15.53 15.53 0 0 0
06/11/2017
15.53
 24 15.53 15.53 15.53 0 0 0
03/11/2017
15.53
 4,000 15.53 15.53 15.53 3,000 0 0.1
02/11/2017
15.53
 4,000 15.53 15.53 15.53 2,000 0 0.0
01/11/2017
15.53
 0 15.53 15.53 15.53 0 0 0
31/10/2017
15.53
 0 15.53 15.53 15.53 0 0 0
30/10/2017
15.53
 1,000 15.53 15.53 15.53 0 0 0
27/10/2017
15.53
 0 15.53 15.53 15.53 0 0 0
26/10/2017
15.53
 0 15.53 15.53 15.53 0 0 0
25/10/2017
15.53
 0 15.53 15.53 15.53 0 0 0
24/10/2017
15.53
 0 15.53 15.53 15.53 0 0 0
23/10/2017
15.53
 0 15.53 15.53 15.53 0 0 0
20/10/2017
15.53
 300 15.53 15.53 15.53 0 0 0
19/10/2017
15.53
 0 15.53 15.53 15.53 0 0 0
18/10/2017
15.53
 1,000 15.53 15.53 15.53 1,000 0 0
17/10/2017
15.53
 900 15.53 15.53 15.53 900 0 0.0
16/10/2017
15.59
 1,000 15.59 15.59 15.59 0 0 0
13/10/2017
15.53
 500 15.53 15.53 15.53 0 0 0
12/10/2017
15.59
 0 15.59 15.59 15.59 0 0 0
11/10/2017
15.59
 300 15.59 15.59 15.59 0 0 0
10/10/2017
15.47
 0 15.47 15.47 15.47 0 0 0
09/10/2017
15.47
 530 15.47 15.47 15.47 0 0 0
06/10/2017
15.40
 43 15.40 15.40 15.40 0 0 0
05/10/2017
15.40
 500 15.40 15.40 15.40 0 0 0
04/10/2017
15.98
 0 15.98 15.98 15.98 0 0 0
03/10/2017
15.98
 0 15.98 15.98 15.98 0 0 0
02/10/2017
17.82
 2,100 15.91 17.82 15.91 0 0 0
29/09/2017
15.59
 0 15.59 15.59 15.59 0 0 0
28/09/2017
15.59
 0 15.59 15.59 15.59 0 0 0
27/09/2017
15.59
 300 15.59 15.59 15.59 0 0 0
26/09/2017
15.47
 6,500 15.66 15.66 15.47 0 0 0
25/09/2017
15.85
 0 15.85 15.85 15.85 0 0 0
22/09/2017
15.66
 3,233 15.91 15.91 15.66 0 0 0
21/09/2017
15.59
 2,100 15.59 15.59 15.59 0 0 0
20/09/2017
15.85
 0 15.85 15.85 15.85 0 0 0
19/09/2017
15.85
 0 15.85 15.85 15.85 0 0 0
18/09/2017
15.85
 400 15.85 15.85 15.85 0 0 0
15/09/2017
15.34
 0 15.34 15.34 15.34 0 0 0
14/09/2017
15.34
 0 15.34 15.34 15.34 0 0 0
13/09/2017
15.34
 1,600 15.34 15.34 15.34 0 0 0
12/09/2017
15.34
 0 15.34 15.34 15.34 0 0 0
11/09/2017
15.34
 0 15.34 15.34 15.34 0 0 0
08/09/2017
15.34
 200 15.34 15.34 15.34 0 0 0
07/09/2017
16.17
 0 16.17 16.17 16.17 0 0 0
06/09/2017
16.17
 0 16.17 16.17 16.17 0 0 0
05/09/2017
15.34
 300 17.89 17.89 15.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |