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)
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
28/11/2017
16.62
 0 16.62 16.62 16.62 0 0 0
27/11/2017
16.62
 0 16.62 16.62 16.62 0 0 0
24/11/2017
16.62
 0 16.62 16.62 16.62 0 0 0
23/11/2017
16.62
 0 16.62 16.62 16.62 0 0 0
22/11/2017
16.62
 0 16.62 16.62 16.62 0 0 0
21/11/2017
16.62
 70 16.62 16.62 16.62 0 0 0
20/11/2017
16.62
 0 16.62 16.62 16.62 0 0 0
17/11/2017
16.62
 0 16.62 16.62 16.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |