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)
01/09/2017
15.85
 300 15.59 15.85 15.47 0 0 0
31/08/2017
15.40
 0 15.40 15.40 15.40 0 0 0
30/08/2017
15.40
 0 15.40 15.40 15.40 0 0 0
29/08/2017
15.28
 3,510 18.40 18.40 15.28 0 0 0
28/08/2017
16.10
 0 16.10 16.10 16.10 0 0 0
25/08/2017
16.10
 0 16.10 16.10 16.10 0 0 0
24/08/2017
16.10
 0 16.10 16.10 16.10 0 0 0
23/08/2017
15.34
 600 19.80 19.80 15.34 0 0 0
22/08/2017
17.31
 100 17.31 17.31 17.31 0 0 0
21/08/2017
15.15
 0 15.15 15.15 15.15 0 0 0
18/08/2017
15.15
 0 15.15 15.15 15.15 0 0 0
17/08/2017
15.28
 1,600 13.05 15.28 13.05 0 0 0
16/08/2017
15.28
 13 15.28 15.28 15.28 0 0 0
15/08/2017
15.28
 500 15.28 15.28 15.28 500 0 0.0
14/08/2017
15.34
 0 15.34 15.34 15.34 0 0 0
11/08/2017
15.34
 0 15.34 15.34 15.34 0 0 0
10/08/2017
15.34
 0 15.34 15.34 15.34 0 0 0
09/08/2017
15.34
 2,500 15.34 15.34 15.34 0 0 0
08/08/2017
15.40
 100 15.40 15.40 15.40 0 0 0
07/08/2017
15.72
 6,000 15.79 15.79 15.72 5,000 0 0.1
04/08/2017
15.28
 30,400 15.28 15.28 15.28 19,000 0 0.5
03/08/2017
15.28
 20,200 15.28 15.28 15.28 11,000 0 0.3
02/08/2017
15.28
 0 15.28 15.28 15.28 0 0 0
01/08/2017
15.28
 2,000 15.28 15.28 15.28 200 0 0.0
31/07/2017
15.28
 3,400 15.28 15.28 15.28 2,600 0 0.1
28/07/2017
15.28
 6,500 15.34 15.34 15.28 2,800 0 0.1
27/07/2017
15.28
 1,200 15.28 15.28 15.28 1,200 0 0.0
26/07/2017
15.28
 0 15.28 15.28 15.28 0 0 0
25/07/2017
15.28
 0 15.28 15.28 15.28 0 0 0
24/07/2017
15.28
 500 15.28 15.28 15.28 500 0 0.0
21/07/2017
15.40
 0 15.40 15.40 15.40 0 0 0
20/07/2017
15.40
 0 15.40 15.40 15.40 0 0 0
19/07/2017
15.28
 8,900 15.59 15.59 15.28 1,500 0 0.0
18/07/2017
15.40
 150 15.40 15.40 15.40 0 0 0
17/07/2017
15.59
 7 15.59 15.59 15.59 0 0 0
14/07/2017
15.59
 1,000 15.59 15.59 15.59 0 0 0
13/07/2017
15.28
 3,200 15.59 15.59 15.28 0 0 0
12/07/2017
15.28
 3,800 15.34 15.34 15.28 2,000 0 0.0
11/07/2017
15.53
 0 15.53 15.53 15.53 0 0 0
10/07/2017
15.53
 0 15.53 15.53 15.53 0 0 0
07/07/2017
15.53
 0 15.53 15.53 15.53 0 0 0
06/07/2017
15.59
 1,900 15.40 15.59 15.40 0 0 0
05/07/2017
15.34
 500 15.34 15.34 15.34 0 0 0
04/07/2017
15.28
 0 15.28 15.28 15.28 0 0 0
03/07/2017
15.34
 800 15.28 15.34 15.28 0 0 0
30/06/2017
15.34
 1,500 15.34 15.34 15.34 0 0 0
29/06/2017
15.28
 1,000 15.28 15.28 15.28 1,000 0 0.0
28/06/2017
15.28
 100 15.28 15.28 15.28 100 0 0.0
27/06/2017
15.34
 500 15.34 15.34 15.34 0 0 0
26/06/2017
15.28
 100 15.28 15.28 15.28 100 0 0.0
23/06/2017
15.59
 200 15.59 15.59 15.59 0 0 0
22/06/2017
15.28
 8,500 15.28 15.28 15.28 4,100 0 0.1
21/06/2017
15.28
 2,950 15.28 15.34 15.28 1,900 0 0.0
20/06/2017
15.28
 6,000 15.34 15.34 15.28 4,000 0 0.1
19/06/2017
15.34
 900 15.34 15.34 15.34 0 0 0
16/06/2017
15.28
 7,600 15.28 15.59 15.28 6,000 0 0.1
15/06/2017
15.15
 5,000 15.28 15.28 15.15 2,200 0 0.0
14/06/2017
15.28
 2,200 15.28 15.28 15.28 2,200 0 0.1
13/06/2017
15.28
 10,000 15.28 15.28 15.28 10,000 0 0.2
12/06/2017
15.28
 500 15.28 15.28 15.28 500 0 0.0
09/06/2017
15.28
 1,000 15.28 15.28 15.28 1,000 0 0.0
08/06/2017
15.66
 0 15.66 15.66 15.66 0 0 0
07/06/2017
15.91
 600 15.34 15.91 15.34 0 0 0
06/06/2017
15.91
 3,200 15.28 15.91 15.28 3,100 0 0.1
05/06/2017
15.40
 12,700 14.96 15.40 14.96 10,200 0 0.2
02/06/2017
15.53
 100 15.53 15.53 15.53 0 0 0
01/06/2017
14.45
 600 14.39 14.45 14.39 0 0 0
31/05/2017
14.32
 1,400 14.32 15.28 14.32 0 0 0
30/05/2017
15.59
 0 15.59 15.59 15.59 0 0 0
29/05/2017
15.59
 100 15.59 15.59 15.59 0 0 0
26/05/2017
14.89
 4,400 14.89 14.89 14.89 0 0 0
25/05/2017
14.89
 600 14.89 15.02 14.89 0 0 0
24/05/2017
15.02
 200 15.02 15.02 15.02 0 0 0
23/05/2017
15.02
 400 15.02 15.02 15.02 0 0 0
22/05/2017
15.21
 500 15.21 15.21 15.21 0 0 0
19/05/2017
15.85
 800 14.96 15.85 14.96 0 0 0
18/05/2017
14.64
 600 14.64 14.64 14.64 0 0 0
17/05/2017
15.40
 200 12.99 15.40 12.99 0 0 0
16/05/2017
15.59
 200 12.86 15.59 12.86 0 0 0
15/05/2017
14.70
 0 14.70 14.70 14.70 0 0 0
12/05/2017
15.15
 1,800 14.64 15.15 14.64 0 0 0
11/05/2017
14.45
 500 14.77 14.83 14.45 0 0 0
10/05/2017
14.39
 4,530 15.91 15.91 14.32 0 0 0
09/05/2017
14.07
 500 14.07 14.07 14.07 0 0 0
08/05/2017
15.72
 0 15.72 15.72 15.72 0 0 0
05/05/2017
15.72
 100 15.72 15.72 15.72 0 0 0
04/05/2017
15.59
 3,600 14.96 15.59 14.96 0 0 0
03/05/2017
15.28
 420 14.64 15.28 14.64 0 0 0
28/04/2017
15.53
 100 15.53 15.53 15.53 0 0 0
27/04/2017
15.79
 600 14.96 15.79 14.96 0 0 0
26/04/2017
15.28
 250 14.64 15.28 14.64 0 0 0
25/04/2017
15.28
 1,400 15.91 15.91 15.28 0 0 0
24/04/2017
16.55
 100 16.55 16.55 16.55 0 0 0
21/04/2017
16.30
 1,500 14.51 16.30 14.51 0 0 0
20/04/2017
15.72
 12,900 14.77 15.72 14.13 0 0 0
19/04/2017
15.28
 6,000 15.34 15.72 13.75 0 0 0
18/04/2017
15.85
 10,830 15.91 15.91 15.66 0 0 0
17/04/2017
15.91
 500 15.02 16.30 15.02 0 0 0
14/04/2017
15.72
 200 15.34 15.72 15.34 0 0 0
13/04/2017
16.36
 600 15.40 16.36 15.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |