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)
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
28/06/2017
14.30
 100 14.30 14.30 14.30 100 0 0.0
27/06/2017
14.36
 500 14.36 14.36 14.36 0 0 0
26/06/2017
14.30
 100 14.30 14.30 14.30 100 0 0.0
23/06/2017
14.60
 200 14.60 14.60 14.60 0 0 0
22/06/2017
14.30
 8,500 14.30 14.30 14.30 4,100 0 0.1
21/06/2017
14.30
 2,950 14.30 14.36 14.30 1,900 0 0.0
20/06/2017
14.30
 6,000 14.36 14.36 14.30 4,000 0 0.1
19/06/2017
14.36
 900 14.36 14.36 14.36 0 0 0
16/06/2017
14.30
 7,600 14.30 14.60 14.30 6,000 0 0.1
15/06/2017
14.18
 5,000 14.30 14.30 14.18 2,200 0 0.0
14/06/2017
14.30
 2,200 14.30 14.30 14.30 2,200 0 0.1
13/06/2017
14.30
 10,000 14.30 14.30 14.30 10,000 0 0.2
12/06/2017
14.30
 500 14.30 14.30 14.30 500 0 0.0
09/06/2017
14.30
 1,000 14.30 14.30 14.30 1,000 0 0.0
08/06/2017
14.66
 0 14.66 14.66 14.66 0 0 0
07/06/2017
14.89
 600 14.36 14.89 14.36 0 0 0
06/06/2017
14.89
 3,200 14.30 14.89 14.30 3,100 0 0.1
05/06/2017
14.42
 12,700 14.00 14.42 14.00 10,200 0 0.2
02/06/2017
14.54
 100 14.54 14.54 14.54 0 0 0
01/06/2017
13.52
 600 13.46 13.52 13.46 0 0 0
31/05/2017
13.41
 1,400 13.41 14.30 13.41 0 0 0
30/05/2017
14.60
 0 14.60 14.60 14.60 0 0 0
29/05/2017
14.60
 100 14.60 14.60 14.60 0 0 0
26/05/2017
13.94
 4,400 13.94 13.94 13.94 0 0 0
25/05/2017
13.94
 600 13.94 14.06 13.94 0 0 0
24/05/2017
14.06
 200 14.06 14.06 14.06 0 0 0
23/05/2017
14.06
 400 14.06 14.06 14.06 0 0 0
22/05/2017
14.24
 500 14.24 14.24 14.24 0 0 0
19/05/2017
14.84
 800 14.00 14.84 14.00 0 0 0
18/05/2017
13.70
 600 13.70 13.70 13.70 0 0 0
17/05/2017
14.42
 200 12.15 14.42 12.15 0 0 0
16/05/2017
14.60
 200 12.03 14.60 12.03 0 0 0
15/05/2017
13.76
 0 13.76 13.76 13.76 0 0 0
12/05/2017
14.18
 1,800 13.70 14.18 13.70 0 0 0
11/05/2017
13.52
 500 13.82 13.88 13.52 0 0 0
10/05/2017
13.46
 4,530 14.89 14.89 13.41 0 0 0
09/05/2017
13.17
 500 13.17 13.17 13.17 0 0 0
08/05/2017
14.72
 0 14.72 14.72 14.72 0 0 0
05/05/2017
14.72
 100 14.72 14.72 14.72 0 0 0
04/05/2017
14.60
 3,600 14.00 14.60 14.00 0 0 0
03/05/2017
14.30
 420 13.70 14.30 13.70 0 0 0
28/04/2017
14.54
 100 14.54 14.54 14.54 0 0 0
27/04/2017
14.78
 600 14.00 14.78 14.00 0 0 0
26/04/2017
14.30
 250 13.70 14.30 13.70 0 0 0
25/04/2017
14.30
 1,400 14.89 14.89 14.30 0 0 0
24/04/2017
15.49
 100 15.49 15.49 15.49 0 0 0
21/04/2017
15.25
 1,500 13.58 15.25 13.58 0 0 0
20/04/2017
14.72
 12,900 13.82 14.72 13.23 0 0 0
19/04/2017
14.30
 6,000 14.36 14.72 12.87 0 0 0
18/04/2017
14.84
 10,830 14.89 14.89 14.66 0 0 0
17/04/2017
14.89
 500 14.06 15.25 14.06 0 0 0
14/04/2017
14.72
 200 14.36 14.72 14.36 0 0 0
13/04/2017
15.31
 600 14.42 15.31 14.42 0 0 0
12/04/2017
15.49
 2,300 15.19 15.49 14.89 0 0 0
11/04/2017
15.19
 2,800 15.25 15.49 15.19 0 0 0
10/04/2017
15.49
 1,700 14.36 15.49 14.36 0 0 0
07/04/2017
16.03
 1,400 14.36 16.03 14.36 0 0 0
05/04/2017
15.85
 7,800 16.21 16.21 15.85 0 0 0
04/04/2017
16.27
 300 16.27 16.27 16.27 0 0 0
03/04/2017
16.27
 7,600 16.15 16.62 16.15 0 0 0
31/03/2017
16.15
 11,950 16.21 16.38 16.15 0 0 0
30/03/2017
16.38
 4,300 15.97 16.62 15.79 0 0 0
29/03/2017
15.43
 2,290 16.09 16.09 15.43 0 0 0
28/03/2017
15.19
 14,600 15.49 15.55 13.76 0 0 0
27/03/2017
14.48
 1,200 12.93 14.48 12.93 0 0 0
24/03/2017
15.13
 7,200 14.06 15.49 14.06 0 0 0
23/03/2017
15.79
 3,810 13.82 15.79 13.82 0 0 0
22/03/2017
14.00
 1,300 12.69 15.55 12.69 0 0 0
21/03/2017
13.94
 1,120 13.82 14.00 13.82 0 0 0
20/03/2017
15.73
 14,400 13.70 15.73 13.70 0 0 0
17/03/2017
13.70
 1,100 13.94 13.94 13.70 0 0 0
16/03/2017
13.94
 6,330 13.94 13.94 13.29 0 0 0
15/03/2017
13.41
 2,600 14.00 14.00 13.41 0 0 0
14/03/2017
13.70
 4,000 13.64 13.94 13.23 0 0 0
13/03/2017
13.11
 8,900 14.24 14.24 13.11 0 0 0
10/03/2017
13.11
 2,200 13.58 13.58 13.11 0 0 0
09/03/2017
13.05
 2,100 13.64 13.64 13.05 0 0 0
08/03/2017
12.93
 4,700 13.58 13.82 12.87 0 0 0
07/03/2017
13.70
 4,200 13.88 13.88 13.70 0 0 0
06/03/2017
13.35
 13,300 12.69 14.24 12.69 0 0 0
03/03/2017
12.51
 12,400 12.57 13.64 12.51 0 0 0
02/03/2017
13.64
 1,100 13.23 13.64 13.23 0 0 0
01/03/2017
13.17
 6,100 15.07 15.07 13.11 0 0 0
28/02/2017
12.51
 300 14.48 14.48 12.51 0 0 0
27/02/2017
12.69
 4,000 12.63 12.69 12.63 0 0 0
24/02/2017
12.51
 1,600 12.27 12.63 12.27 0 0 0
23/02/2017
12.51
 7,600 12.51 12.51 12.45 0 0 0
22/02/2017
12.75
 1,500 12.69 12.75 12.69 0 0 0
21/02/2017
12.51
 1,700 12.51 12.51 12.51 0 0 0
20/02/2017
12.51
 5,400 12.09 12.93 12.09 0 0 0
17/02/2017
12.45
 4,900 13.05 13.05 11.92 0 0 0
16/02/2017
12.75
 2,440 13.11 13.11 12.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |