CTCP Hanel Xốp nhựa (hnp)

23.20
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
(2026-03-30) 		17.70 153.91% 1,500 0 0
11.50
29.20
23.20
2 tháng
(2026-03-02) 		10.20 53.68% 2,300 0 0
11.50
29.20
23.20
3 tháng
(2026-01-29) 		17.50 149.57% 5,100 0 0
11.50
29.20
23.20
6 tháng
(2025-10-31) 		17.97 159.97% 7,500 0 0
11.23
29.20
23.20
12 tháng
(2025-05-05) 		11.88 68.63% 86,700 69,000 0.8
10.02
29.20
23.20
24 tháng
(2024-05-09) 		13.82 89.84% 95,480 69,000 0.8
10.02
29.20
23.20
36 tháng
(2023-05-15) 		9.77 50.29% 156,885 69,000 0.8
10.02
29.20
23.20
60 tháng
(2021-05-25) 		13.26 83.13% 167,070 68,800 0.8
10.02
29.20
23.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2018
15.84
 0 15.84 15.84 15.84 0 0 0
24/04/2018
15.84
 0 15.84 15.84 15.84 0 0 0
23/04/2018
15.84
 300 15.84 15.84 15.84 0 0 0
20/04/2018
15.52
 200 16.15 16.15 15.52 0 0 0
19/04/2018
17.10
 0 17.10 17.10 17.10 0 0 0
18/04/2018
17.10
 0 17.10 17.10 17.10 0 0 0
17/04/2018
17.10
 0 17.10 17.10 17.10 0 0 0
16/04/2018
17.10
 0 17.10 17.10 17.10 0 0 0
13/04/2018
17.10
 0 17.10 17.10 17.10 0 0 0
12/04/2018
17.10
 0 17.10 17.10 17.10 0 0 0
11/04/2018
17.10
 0 17.10 17.10 17.10 0 0 0
10/04/2018
17.10
 0 17.10 17.10 17.10 0 0 0
09/04/2018
17.10
 0 17.10 17.10 17.10 0 0 0
06/04/2018
17.10
 0 17.10 17.10 17.10 0 0 0
05/04/2018
17.10
 0 17.10 17.10 17.10 0 0 0
04/04/2018
17.10
 0 17.10 17.10 17.10 0 0 0
03/04/2018
17.10
 0 17.10 17.10 17.10 0 0 0
02/04/2018
17.10
 0 17.10 17.10 17.10 0 0 0
30/03/2018
17.10
 0 17.10 17.10 17.10 0 0 0
29/03/2018
17.10
 0 17.10 17.10 17.10 0 0 0
28/03/2018
17.10
 0 17.10 17.10 17.10 0 0 0
27/03/2018
17.10
 0 17.10 17.10 17.10 0 0 0
26/03/2018
17.10
 0 17.10 17.10 17.10 0 0 0
23/03/2018
17.10
 0 17.10 17.10 17.10 0 0 0
22/03/2018
17.10
 0 17.10 17.10 17.10 0 0 0
21/03/2018
17.10
 0 17.10 17.10 17.10 0 0 0
20/03/2018
17.10
 0 17.10 17.10 17.10 0 0 0
19/03/2018
17.10
 100 17.10 17.10 17.10 0 0 0
16/03/2018
18.94
 0 18.94 18.94 18.94 0 0 0
15/03/2018
18.94
 0 18.94 18.94 18.94 0 0 0
14/03/2018
18.94
 0 18.94 18.94 18.94 0 0 0
13/03/2018
18.94
 0 18.94 18.94 18.94 0 0 0
12/03/2018
18.94
 0 18.94 18.94 18.94 0 0 0
09/03/2018
18.94
 0 18.94 18.94 18.94 0 0 0
08/03/2018
18.94
 0 18.94 18.94 18.94 0 0 0
07/03/2018
18.94
 0 18.94 18.94 18.94 0 0 0
06/03/2018
18.94
 0 18.94 18.94 18.94 0 0 0
05/03/2018
18.94
 0 18.94 18.94 18.94 0 0 0
02/03/2018
18.94
 0 18.94 18.94 18.94 0 0 0
01/03/2018
18.94
 0 18.94 18.94 18.94 0 0 0
28/02/2018
18.94
 0 18.94 18.94 18.94 0 0 0
27/02/2018
20.08
 200 17.74 20.08 17.74 0 0 0
26/02/2018
17.48
 100 17.48 17.48 17.48 0 0 0
23/02/2018
15.20
 100 15.20 15.20 15.20 0 0 0
22/02/2018
14.44
 0 14.44 14.44 14.44 0 0 0
21/02/2018
14.44
 0 14.44 14.44 14.44 0 0 0
13/02/2018
14.44
 150 14.44 14.44 14.44 0 0 0
12/02/2018
12.61
 100 12.61 12.61 12.61 0 0 0
09/02/2018
14.70
 0 14.70 14.70 14.70 0 0 0
08/02/2018
14.70
 0 14.70 14.70 14.70 0 0 0
07/02/2018
14.70
 0 14.70 14.70 14.70 0 0 0
06/02/2018
14.70
 200 14.70 14.70 14.70 0 0 0
05/02/2018
15.84
 200 15.84 15.84 15.84 200 0 0.0
02/02/2018
17.17
 0 17.17 17.17 17.17 0 0 0
01/02/2018
17.17
 0 17.17 17.17 17.17 0 0 0
31/01/2018
17.17
 0 17.17 17.17 17.17 0 0 0
30/01/2018
17.17
 0 17.17 17.17 17.17 0 0 0
29/01/2018
17.17
 50 17.17 17.17 17.17 0 0 0
26/01/2018
17.10
 11,270 19.64 19.64 17.10 0 0 0
25/01/2018
17.17
 0 17.17 17.17 17.17 0 0 0
24/01/2018
17.17
 0 17.17 17.17 17.17 0 0 0
23/01/2018: Cổ tức tiền mặt tỉ lệ: 15%
23/01/2018
17.17
 100 17.17 17.17 17.17 0 0 0
22/01/2018
15.01
 3,000 14.95 15.01 14.95 0 0 0
19/01/2018
16.38
 0 16.38 16.38 16.38 0 0 0
18/01/2018
16.38
 0 16.38 16.38 16.38 0 0 0
17/01/2018
16.38
 200 16.38 16.38 16.38 0 0 0
16/01/2018
16.62
 0 16.62 16.62 16.62 0 0 0
15/01/2018
16.62
 0 16.62 16.62 16.62 0 0 0
12/01/2018
15.49
 200 17.75 17.75 15.49 0 0 0
11/01/2018
15.49
 0 15.49 15.49 15.49 0 0 0
10/01/2018
15.49
 0 15.49 15.49 15.49 0 0 0
09/01/2018
15.49
 20 15.49 15.49 15.49 0 0 0
08/01/2018
15.49
 1,300 15.49 15.49 15.49 0 0 0
05/01/2018
16.38
 0 16.38 16.38 16.38 0 0 0
04/01/2018
16.38
 0 16.38 16.38 16.38 0 0 0
03/01/2018
16.38
 0 16.38 16.38 16.38 0 0 0
02/01/2018
16.38
 0 16.38 16.38 16.38 0 0 0
29/12/2017
16.38
 0 16.38 16.38 16.38 0 0 0
28/12/2017
16.38
 0 16.38 16.38 16.38 0 0 0
27/12/2017
16.38
 100 16.38 16.38 16.38 0 0 0
26/12/2017
16.38
 0 16.38 16.38 16.38 0 0 0
25/12/2017
16.38
 300 16.38 16.38 16.38 0 0 0
22/12/2017
14.89
 6,600 14.95 14.95 14.89 5,200 0 0.1
21/12/2017
15.49
 2,000 15.49 15.49 15.49 0 0 0
20/12/2017
14.89
 0 14.89 14.89 14.89 0 0 0
19/12/2017
14.89
 0 14.89 14.89 14.89 0 0 0
18/12/2017
14.89
 0 14.89 14.89 14.89 0 0 0
15/12/2017
14.89
 1,000 14.89 14.89 14.89 1,000 0 0.0
14/12/2017
14.54
 0 14.54 14.54 14.54 0 0 0
13/12/2017
14.54
 0 14.54 14.54 14.54 0 0 0
12/12/2017
14.54
 0 14.54 14.54 14.54 0 0 0
11/12/2017
14.54
 0 14.54 14.54 14.54 0 0 0
08/12/2017
14.54
 0 14.54 14.54 14.54 0 0 0
07/12/2017
14.54
 0 14.54 14.54 14.54 0 0 0
06/12/2017
14.54
 0 14.54 14.54 14.54 0 0 0
05/12/2017
14.54
 0 14.54 14.54 14.54 0 0 0
04/12/2017
14.54
 0 14.54 14.54 14.54 0 0 0
01/12/2017
14.54
 0 14.54 14.54 14.54 0 0 0
30/11/2017
14.54
 0 14.54 14.54 14.54 0 0 0
29/11/2017
14.48
 10,000 14.60 14.60 14.48 5,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |