CTCP Hanel Xốp nhựa (hnp)

18.10
-3.10
(-14.62%)
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
(2024-10-15) 		-3.70 -14.86% 100 0 0
21.20
24.90
21.20
2 tháng
(2024-09-16) 		3.20 17.78% 3,700 0 0
18
25
21.20
3 tháng
(2024-08-16) 		3.20 17.78% 3,700 0 0
18
25
21.20
6 tháng
(2024-05-20) 		4.20 24.71% 6,700 0 0
17
25
21.20
12 tháng
(2023-11-20) 		0.80 3.92% 68,001 0 0
17
25
21.20
24 tháng
(2022-11-25) 		3.65 20.82% 69,336 -200 -0.0
17
25
21.20
36 tháng
(2021-11-30) 		2.43 12.93% 72,257 -200 -0.0
17
25
21.20
60 tháng
(2019-12-11) 		-0.76 -3.48% 124,538 -200 -0.0
13.46
31.81
21.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2021
17.62
 0 17.62 17.62 17.62 0 0 0
09/04/2021
17.62
 0 17.62 17.62 17.62 0 0 0
08/04/2021
17.62
 0 17.62 17.62 17.62 0 0 0
07/04/2021
17.62
 0 17.62 17.62 17.62 0 0 0
06/04/2021
17.62
 0 17.62 17.62 17.62 0 0 0
05/04/2021
17.62
 0 17.62 17.62 17.62 0 0 0
02/04/2021
17.62
 0 17.62 17.62 17.62 0 0 0
01/04/2021
17.62
 0 17.62 17.62 17.62 0 0 0
31/03/2021
17.62
 0 17.62 17.62 17.62 0 0 0
30/03/2021
17.62
 0 17.62 17.62 17.62 0 0 0
29/03/2021
17.62
 0 17.62 17.62 17.62 0 0 0
26/03/2021
17.62
 0 17.62 17.62 17.62 0 0 0
25/03/2021
17.62
 0 17.62 17.62 17.62 0 0 0
24/03/2021
17.62
 0 17.62 17.62 17.62 0 0 0
23/03/2021
17.62
 0 17.62 17.62 17.62 0 0 0
22/03/2021
17.62
 0 17.62 17.62 17.62 0 0 0
19/03/2021
17.62
 0 17.62 17.62 17.62 0 0 0
18/03/2021
17.62
 0 17.62 17.62 17.62 0 0 0
17/03/2021
17.62
 0 17.62 17.62 17.62 0 0 0
16/03/2021
17.62
 0 17.62 17.62 17.62 0 0 0
15/03/2021
17.62
 0 17.62 17.62 17.62 0 0 0
12/03/2021
17.62
 0 17.62 17.62 17.62 0 0 0
11/03/2021
17.62
 0 17.62 17.62 17.62 0 0 0
10/03/2021
17.62
 0 17.62 17.62 17.62 0 0 0
09/03/2021
17.62
 0 17.62 17.62 17.62 0 0 0
08/03/2021
17.62
 0 17.62 17.62 17.62 0 0 0
05/03/2021
17.62
 0 17.62 17.62 17.62 0 0 0
04/03/2021
17.62
 0 17.62 17.62 17.62 0 0 0
03/03/2021
17.62
 0 17.62 17.62 17.62 0 0 0
02/03/2021
17.62
 0 17.62 17.62 17.62 0 0 0
01/03/2021
17.62
 0 17.62 17.62 17.62 0 0 0
26/02/2021
17.62
 0 17.62 17.62 17.62 0 0 0
25/02/2021
17.62
 100 17.62 17.62 17.62 0 0 0
24/02/2021
15.59
 0 15.59 15.59 15.59 0 0 0
23/02/2021
15.59
 0 15.59 15.59 15.59 0 0 0
22/02/2021
15.59
 0 15.59 15.59 15.59 0 0 0
19/02/2021
15.59
 0 15.59 15.59 15.59 0 0 0
18/02/2021
15.59
 0 15.59 15.59 15.59 0 0 0
17/02/2021
15.59
 0 15.59 15.59 15.59 0 0 0
09/02/2021
15.59
 0 15.59 15.59 15.59 0 0 0
08/02/2021
15.59
 0 15.59 15.59 15.59 0 0 0
05/02/2021
15.59
 2,100 15.59 15.59 15.59 0 0 0
04/02/2021
16.03
 0 16.03 16.03 16.03 0 0 0
03/02/2021
16.03
 300 16.03 16.03 16.03 0 0 0
02/02/2021
16.03
 1,700 16.03 16.03 16.03 0 0 0
01/02/2021
16.12
 0 16.12 16.12 16.12 0 0 0
29/01/2021
16.12
 8,500 16.12 16.12 16.12 0 0 0
28/01/2021
16.21
 0 16.21 16.21 16.21 0 0 0
27/01/2021
16.21
 0 16.21 16.21 16.21 0 0 0
26/01/2021
16.12
 6,500 16.21 16.21 16.12 0 0 0
25/01/2021
15.94
 0 15.94 15.94 15.94 0 0 0
22/01/2021
15.94
 2,000 15.94 15.94 15.94 0 0 0
21/01/2021
16.38
 3,100 15.94 16.38 15.94 0 0 0
20/01/2021
15.94
 0 15.94 15.94 15.94 0 0 0
19/01/2021
15.94
 0 15.94 15.94 15.94 0 0 0
18/01/2021
15.94
 0 15.94 15.94 15.94 0 0 0
15/01/2021
15.94
 0 15.94 15.94 15.94 0 0 0
14/01/2021
15.94
 0 15.94 15.94 15.94 0 0 0
13/01/2021
15.94
 0 15.94 15.94 15.94 0 0 0
12/01/2021
15.94
 30 15.94 15.94 15.94 0 0 0
11/01/2021: Cổ tức tiền mặt tỉ lệ: 15%
11/01/2021
15.94
 1,000 15.94 15.94 15.94 0 0 0
08/01/2021
15.50
 1,500 15.50 15.50 15.50 0 0 0
07/01/2021
16.31
 0 16.31 16.31 16.31 0 0 0
06/01/2021
16.31
 0 16.31 16.31 16.31 0 0 0
05/01/2021
16.31
 100 16.31 16.31 16.31 0 0 0
04/01/2021
15.50
 0 15.50 15.50 15.50 0 0 0
31/12/2020
15.50
 1,833 15.50 15.50 15.50 0 0 0
30/12/2020
15.09
 0 15.09 15.09 15.09 0 0 0
29/12/2020
15.09
 0 15.09 15.09 15.09 0 0 0
28/12/2020
15.09
 1,100 15.09 15.09 15.09 0 0 0
25/12/2020
15.09
 0 15.09 15.09 15.09 0 0 0
24/12/2020
15.09
 100 15.09 15.09 15.09 0 0 0
23/12/2020
15.09
 200 15.09 15.09 15.09 0 0 0
22/12/2020
15.42
 0 15.42 15.42 15.42 0 0 0
21/12/2020
15.42
 0 15.42 15.42 15.42 0 0 0
18/12/2020
15.42
 0 15.42 15.42 15.42 0 0 0
17/12/2020
15.42
 0 15.42 15.42 15.42 0 0 0
16/12/2020
15.42
 0 15.42 15.42 15.42 0 0 0
15/12/2020
15.42
 0 15.42 15.42 15.42 0 0 0
14/12/2020
15.42
 0 15.42 15.42 15.42 0 0 0
11/12/2020
15.42
 0 15.42 15.42 15.42 0 0 0
10/12/2020
15.42
 0 15.42 15.42 15.42 0 0 0
09/12/2020
15.42
 0 15.42 15.42 15.42 0 0 0
08/12/2020
15.42
 2,030 15.42 15.42 15.42 0 0 0
07/12/2020
14.27
 0 14.27 14.27 14.27 0 0 0
04/12/2020
14.27
 2,000 14.27 14.27 14.27 0 0 0
03/12/2020
13.62
 14 13.62 13.62 13.62 0 0 0
02/12/2020
13.62
 0 13.62 13.62 13.62 0 0 0
01/12/2020
13.62
 0 13.62 13.62 13.62 0 0 0
30/11/2020
13.62
 0 13.62 13.62 13.62 0 0 0
27/11/2020
13.62
 0 13.62 13.62 13.62 0 0 0
26/11/2020
13.62
 0 13.62 13.62 13.62 0 0 0
25/11/2020
13.62
 40 13.62 13.62 13.62 0 0 0
24/11/2020
13.62
 1 13.62 13.62 13.62 0 0 0
23/11/2020
13.62
 1,000 13.46 13.62 13.62 0 0 0
20/11/2020
13.46
 0 13.46 13.46 13.46 0 0 0
19/11/2020
13.46
 0 13.46 13.46 13.46 0 0 0
18/11/2020
13.46
 0 13.46 13.46 13.46 0 0 0
17/11/2020
13.46
 100 13.46 13.46 13.46 0 0 0
16/11/2020
14.27
 0 14.27 14.27 14.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |