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)
16/11/2017
16.62
 0 16.62 16.62 16.62 0 0 0
15/11/2017
16.62
 0 16.62 16.62 16.62 0 0 0
14/11/2017
16.62
 100 16.62 16.62 16.62 0 0 0
13/11/2017
14.54
 700 14.54 14.54 14.54 700 0 0.0
10/11/2017
14.54
 0 14.54 14.54 14.54 0 0 0
09/11/2017
14.54
 100 14.54 14.54 14.54 0 0 0
08/11/2017
14.54
 0 14.54 14.54 14.54 0 0 0
07/11/2017
14.54
 0 14.54 14.54 14.54 0 0 0
06/11/2017
14.54
 24 14.54 14.54 14.54 0 0 0
03/11/2017
14.54
 4,000 14.54 14.54 14.54 3,000 0 0.1
02/11/2017
14.54
 4,000 14.54 14.54 14.54 2,000 0 0.0
01/11/2017
14.54
 0 14.54 14.54 14.54 0 0 0
31/10/2017
14.54
 0 14.54 14.54 14.54 0 0 0
30/10/2017
14.54
 1,000 14.54 14.54 14.54 0 0 0
27/10/2017
14.54
 0 14.54 14.54 14.54 0 0 0
26/10/2017
14.54
 0 14.54 14.54 14.54 0 0 0
25/10/2017
14.54
 0 14.54 14.54 14.54 0 0 0
24/10/2017
14.54
 0 14.54 14.54 14.54 0 0 0
23/10/2017
14.54
 0 14.54 14.54 14.54 0 0 0
20/10/2017
14.54
 300 14.54 14.54 14.54 0 0 0
19/10/2017
14.54
 0 14.54 14.54 14.54 0 0 0
18/10/2017
14.54
 1,000 14.54 14.54 14.54 1,000 0 0
17/10/2017
14.54
 900 14.54 14.54 14.54 900 0 0.0
16/10/2017
14.60
 1,000 14.60 14.60 14.60 0 0 0
13/10/2017
14.54
 500 14.54 14.54 14.54 0 0 0
12/10/2017
14.60
 0 14.60 14.60 14.60 0 0 0
11/10/2017
14.60
 300 14.60 14.60 14.60 0 0 0
10/10/2017
14.48
 0 14.48 14.48 14.48 0 0 0
09/10/2017
14.48
 530 14.48 14.48 14.48 0 0 0
06/10/2017
14.42
 43 14.42 14.42 14.42 0 0 0
05/10/2017
14.42
 500 14.42 14.42 14.42 0 0 0
04/10/2017
14.95
 0 14.95 14.95 14.95 0 0 0
03/10/2017
14.95
 0 14.95 14.95 14.95 0 0 0
02/10/2017
16.68
 2,100 14.89 16.68 14.89 0 0 0
29/09/2017
14.60
 0 14.60 14.60 14.60 0 0 0
28/09/2017
14.60
 0 14.60 14.60 14.60 0 0 0
27/09/2017
14.60
 300 14.60 14.60 14.60 0 0 0
26/09/2017
14.48
 6,500 14.66 14.66 14.48 0 0 0
25/09/2017
14.84
 0 14.84 14.84 14.84 0 0 0
22/09/2017
14.66
 3,233 14.89 14.89 14.66 0 0 0
21/09/2017
14.60
 2,100 14.60 14.60 14.60 0 0 0
20/09/2017
14.84
 0 14.84 14.84 14.84 0 0 0
19/09/2017
14.84
 0 14.84 14.84 14.84 0 0 0
18/09/2017
14.84
 400 14.84 14.84 14.84 0 0 0
15/09/2017
14.36
 0 14.36 14.36 14.36 0 0 0
14/09/2017
14.36
 0 14.36 14.36 14.36 0 0 0
13/09/2017
14.36
 1,600 14.36 14.36 14.36 0 0 0
12/09/2017
14.36
 0 14.36 14.36 14.36 0 0 0
11/09/2017
14.36
 0 14.36 14.36 14.36 0 0 0
08/09/2017
14.36
 200 14.36 14.36 14.36 0 0 0
07/09/2017
15.13
 0 15.13 15.13 15.13 0 0 0
06/09/2017
15.13
 0 15.13 15.13 15.13 0 0 0
05/09/2017
14.36
 300 16.74 16.74 14.36 0 0 0
01/09/2017
14.84
 300 14.60 14.84 14.48 0 0 0
31/08/2017
14.42
 0 14.42 14.42 14.42 0 0 0
30/08/2017
14.42
 0 14.42 14.42 14.42 0 0 0
29/08/2017
14.30
 3,510 17.22 17.22 14.30 0 0 0
28/08/2017
15.07
 0 15.07 15.07 15.07 0 0 0
25/08/2017
15.07
 0 15.07 15.07 15.07 0 0 0
24/08/2017
15.07
 0 15.07 15.07 15.07 0 0 0
23/08/2017
14.36
 600 18.53 18.53 14.36 0 0 0
22/08/2017
16.21
 100 16.21 16.21 16.21 0 0 0
21/08/2017
14.18
 0 14.18 14.18 14.18 0 0 0
18/08/2017
14.18
 0 14.18 14.18 14.18 0 0 0
17/08/2017
14.30
 1,600 12.21 14.30 12.21 0 0 0
16/08/2017
14.30
 13 14.30 14.30 14.30 0 0 0
15/08/2017
14.30
 500 14.30 14.30 14.30 500 0 0.0
14/08/2017
14.36
 0 14.36 14.36 14.36 0 0 0
11/08/2017
14.36
 0 14.36 14.36 14.36 0 0 0
10/08/2017
14.36
 0 14.36 14.36 14.36 0 0 0
09/08/2017
14.36
 2,500 14.36 14.36 14.36 0 0 0
08/08/2017
14.42
 100 14.42 14.42 14.42 0 0 0
07/08/2017
14.72
 6,000 14.78 14.78 14.72 5,000 0 0.1
04/08/2017
14.30
 30,400 14.30 14.30 14.30 19,000 0 0.5
03/08/2017
14.30
 20,200 14.30 14.30 14.30 11,000 0 0.3
02/08/2017
14.30
 0 14.30 14.30 14.30 0 0 0
01/08/2017
14.30
 2,000 14.30 14.30 14.30 200 0 0.0
31/07/2017
14.30
 3,400 14.30 14.30 14.30 2,600 0 0.1
28/07/2017
14.30
 6,500 14.36 14.36 14.30 2,800 0 0.1
27/07/2017
14.30
 1,200 14.30 14.30 14.30 1,200 0 0.0
26/07/2017
14.30
 0 14.30 14.30 14.30 0 0 0
25/07/2017
14.30
 0 14.30 14.30 14.30 0 0 0
24/07/2017
14.30
 500 14.30 14.30 14.30 500 0 0.0
21/07/2017
14.42
 0 14.42 14.42 14.42 0 0 0
20/07/2017
14.42
 0 14.42 14.42 14.42 0 0 0
19/07/2017
14.30
 8,900 14.60 14.60 14.30 1,500 0 0.0
18/07/2017
14.42
 150 14.42 14.42 14.42 0 0 0
17/07/2017
14.60
 7 14.60 14.60 14.60 0 0 0
14/07/2017
14.60
 1,000 14.60 14.60 14.60 0 0 0
13/07/2017
14.30
 3,200 14.60 14.60 14.30 0 0 0
12/07/2017
14.30
 3,800 14.36 14.36 14.30 2,000 0 0.0
11/07/2017
14.54
 0 14.54 14.54 14.54 0 0 0
10/07/2017
14.54
 0 14.54 14.54 14.54 0 0 0
07/07/2017
14.54
 0 14.54 14.54 14.54 0 0 0
06/07/2017
14.60
 1,900 14.42 14.60 14.42 0 0 0
05/07/2017
14.36
 500 14.36 14.36 14.36 0 0 0
04/07/2017
14.30
 0 14.30 14.30 14.30 0 0 0
03/07/2017
14.36
 800 14.30 14.36 14.30 0 0 0
30/06/2017
14.36
 1,500 14.36 14.36 14.36 0 0 0
29/06/2017
14.30
 1,000 14.30 14.30 14.30 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |