CTCP Tập đoàn Hapaco (hap)

6.81
0.11
(1.64%)
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
(2026-05-20) 		-0.38 -5.37% 249,000 -8,684 0
6.08
7.09
6.81
2 tháng
(2026-04-20) 		-0.41 -5.77% 468,800 -17,594 0
6.08
7.20
6.81
3 tháng
(2026-03-23) 		-0.55 -7.59% 897,900 -34,694 -0.1
6.08
7.80
6.81
6 tháng
(2025-12-22) 		-0.80 -10.67% 4,152,300 -247,594 -1.7
6.08
8.05
6.81
12 tháng
(2025-06-24) 		0.72 12.04% 25,252,500 -415,394 -3.0
5.94
8.05
6.81
24 tháng
(2024-07-01) 		2.05 44.09% 68,525,800 -727,100 -4.6
3.90
8.05
6.81
36 tháng
(2023-07-05) 		2.01 42.84% 111,818,400 -734,802 -4.7
3.90
8.05
6.81
60 tháng
(2021-07-15) 		-2.44 -26.70% 348,110,811 -400,959 -2.7
3.54
14.57
6.81
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
4.79
 434,000 4.98 4.98 4.64 4,000 0 0.0
03/11/2022
4.98
 415,900 4.92 5.02 4.78 0 0 -0.0
02/11/2022
4.92
 668,800 4.62 4.94 4.62 0 20 -0.0
01/11/2022
4.62
 643,000 4.32 4.62 4.29 0 0 -0.0
31/10/2022
4.32
 128,900 4.29 4.46 4.15 0 0 -0.0
28/10/2022
4.29
 79,800 4.23 4.33 4.23 300 2,200 -0.0
27/10/2022
4.23
 169,300 4.11 4.23 4.06 0 5,200 -0.0
26/10/2022
4.11
 138,400 4.23 4.23 4.09 0 5,500 -0.0
25/10/2022
4.23
 245,600 4.32 4.32 4.02 0 5,500 -0.0
24/10/2022
4.32
 423,100 4.42 4.56 4.12 25,800 5,000 0.1
21/10/2022
4.42
 249,300 4.75 4.86 4.42 1,100 4,000 -0.0
20/10/2022
4.75
 160,100 5.03 5.03 4.75 0 7,200 -0.0
19/10/2022
5.03
 190,600 5.06 5.10 4.97 5,000 1,300 0.0
18/10/2022
5.06
 158,000 4.99 5.07 4.98 3,000 100 0.0
17/10/2022
4.99
 154,000 4.92 4.99 4.85 11,600 145 0.1
14/10/2022
4.92
 683,300 4.83 5.02 4.83 14,800 1,600 0.1
13/10/2022
4.83
 119,800 4.87 4.91 4.78 1,400 700 0.0
12/10/2022
4.87
 237,400 4.83 4.96 4.75 13,600 900 0.1
11/10/2022
4.83
 306,500 5.18 5.19 4.83 0 259 -0.0
10/10/2022
5.18
 140,000 5.29 5.48 4.97 2,600 300 0.0
07/10/2022
5.29
 273,300 5.66 5.66 5.27 988 1,000 -0.0
06/10/2022
5.66
 107,900 5.90 5.90 5.66 200 100 0.0
05/10/2022
5.90
 118,000 5.84 5.92 5.82 5,100 376 0.0
04/10/2022
5.84
 119,900 5.99 6.02 5.58 0 0 0.0
03/10/2022
5.99
 116,800 6.11 6.25 5.79 0 0 0.0
30/09/2022
6.11
 138,200 6.25 6.25 5.85 100 0 0.0
29/09/2022
6.25
 80,800 6.21 6.30 6.20 0 0 -0.0
28/09/2022
6.21
 168,600 6.32 6.32 6.08 0 1,000 -0.0
27/09/2022
6.32
 144,000 6.30 6.38 6.07 0 700 -0.0
26/09/2022
6.30
 120,800 6.44 6.44 6.11 0 400 -0.0
23/09/2022
6.44
 223,800 6.34 6.47 6.23 1,000 0 0.0
22/09/2022
6.34
 154,900 6.34 6.34 6.16 700 0 0.0
21/09/2022
6.34
 66,500 6.39 6.39 6.21 400 3 0.0
20/09/2022
6.39
 196,600 6.31 6.39 6.13 0 95 -0.0
19/09/2022
6.31
 111,600 6.63 6.66 6.30 1,700 2,900 -0.0
16/09/2022
6.63
 87,800 6.73 6.74 6.56 0 2,300 -0.0
15/09/2022
6.73
 71,800 6.75 6.84 6.66 0 800 0.0
14/09/2022
6.75
 153,800 6.84 6.84 6.66 2,900 102 0.0
13/09/2022
6.84
 294,300 6.84 6.84 6.73 1,600 1,160 0.0
12/09/2022
6.84
 94,800 6.84 6.97 6.80 200 2,194 -0.1
09/09/2022
6.84
 167,700 6.84 6.88 6.66 1,600 16,100 -0.1
08/09/2022
6.84
 147,100 6.94 6.97 6.75 0 12,700 -0.1
07/09/2022
6.94
 528,200 6.84 6.98 6.66 2,500 15,900 -0.1
06/09/2022
6.84
 166,300 6.96 6.98 6.84 0 5,000 -0.0
05/09/2022
6.96
 241,300 7.16 7.16 6.94 0 9,000 -0.1
31/08/2022
7.16
 254,800 7.12 7.16 6.96 6,700 9,600 -0.0
30/08/2022
7.12
 312,600 7.11 7.17 6.94 0 10,300 -0.1
29/08/2022
7.11
 471,600 7.28 7.28 6.84 0 28,400 -0.2
26/08/2022
7.28
 575,200 7.35 7.39 7.26 1,500 11,800 -0.1
25/08/2022
7.35
 672,000 7.35 7.46 7.35 81,700 1,400 0.6
24/08/2022
7.35
 525,400 7.13 7.39 7.15 24,100 0 0.2
23/08/2022
7.13
 172,200 7.13 7.27 7.03 1,000 5,500 -0.0
22/08/2022
7.13
 266,700 7.36 7.36 7.10 1,900 10,200 -0.1
19/08/2022
7.36
 227,600 7.37 7.44 7.30 0 12,300 -0.1
18/08/2022
7.37
 321,700 7.37 7.39 7.27 3,600 13,800 -0.1
17/08/2022
7.37
 437,700 7.35 7.43 7.29 139,300 300 1.1
16/08/2022
7.35
 244,800 7.48 7.48 7.33 1,100 4,100 -0.0
15/08/2022
7.48
 325,100 7.48 7.52 7.43 0 7,300 -0.1
12/08/2022
7.48
 458,000 7.46 7.52 7.26 4,700 4,100 0.0
11/08/2022
7.46
 582,900 7.36 7.57 7.35 5,300 14,100 -0.1
10/08/2022
7.36
 399,200 7.25 7.37 7.16 6,100 3,300 0.0
09/08/2022
7.25
 436,600 7.14 7.28 7.06 11,100 1,100 0.1
08/08/2022
7.14
 283,200 7.12 7.22 7.05 1,400 100 0.0
05/08/2022
7.12
 210,200 7.12 7.15 6.93 15,300 0 0.1
04/08/2022
7.12
 436,500 7.11 7.21 6.97 1,400 2,800 -0.0
03/08/2022
7.11
 401,500 7.05 7.11 6.85 20,000 0 0.2
02/08/2022
7.05
 482,900 7.05 7.11 6.94 4,500 0 0.0
01/08/2022
7.05
 555,700 6.69 7.05 6.75 7,400 4,000 0.0
29/07/2022
6.69
 264,800 6.64 6.74 6.64 7,500 0 0.1
28/07/2022
6.64
 699,900 6.39 6.66 6.33 25,600 200 0.2
27/07/2022
6.39
 110,700 6.41 6.43 6.27 1,200 1,400 -0.0
26/07/2022
6.41
 132,300 6.47 6.47 6.32 600 8,000 -0.1
25/07/2022
6.47
 170,100 6.50 6.51 6.30 4,900 3,800 0.0
22/07/2022
6.50
 220,500 6.48 6.52 6.43 2,900 0 0.0
21/07/2022
6.48
 143,400 6.48 6.57 6.43 4,700 100 0.0
20/07/2022
6.48
 161,000 6.39 6.54 6.39 12,300 0 0.1
19/07/2022
6.39
 140,400 6.52 6.54 6.30 0 3,700 -0.0
18/07/2022
6.52
 165,400 6.50 6.65 6.48 400 3,900 -0.0
15/07/2022
6.50
 324,400 6.39 6.56 6.39 9,300 12,300 -0.0
14/07/2022
6.39
 235,200 6.34 6.39 6.26 7,100 0 0.0
13/07/2022
6.34
 108,400 6.24 6.34 6.17 18,300 16,600 0.0
12/07/2022
6.24
 130,000 6.07 6.25 6.06 10,700 4,100 0.0
11/07/2022
6.07
 93,300 6.23 6.25 6.05 3,200 100 0.0
08/07/2022
6.23
 77,300 6.21 6.30 6.09 2,600 17,700 0.0
07/07/2022
6.21
 109,500 6.25 6.30 5.96 300 2,600 -0.0
06/07/2022
6.25
 127,100 6.39 6.39 6.11 2,200 1,200 0.0
05/07/2022
6.39
 99,000 6.56 6.56 6.28 200 4,700 -0.0
04/07/2022
6.56
 291,600 6.32 6.66 6.32 8,100 3,500 0.0
01/07/2022
6.32
 173,300 6.33 6.33 6.00 1,700 14,500 -0.1
30/06/2022
6.33
 154,900 6.34 6.52 6.16 2,200 9,300 -0.0
29/06/2022
6.34
 151,000 6.30 6.37 6.21 6,000 1,800 0.0
28/06/2022
6.30
 225,800 6.21 6.30 6.19 8,900 1,400 0.1
27/06/2022
6.21
 139,900 6.10 6.24 6.07 11,000 0 0.1
24/06/2022
6.10
 96,900 6.19 6.24 6.02 5,100 0 0.0
23/06/2022
6.19
 247,000 5.79 6.20 5.79 2,900 0 0.0
22/06/2022
5.79
 128,700 5.89 5.89 5.57 0 0 0.0
21/06/2022
5.89
 607,400 5.94 5.94 5.53 800 0 0.0
20/06/2022
5.94
 227,100 6.39 6.57 5.94 0 0 0
17/06/2022: Cổ tức tiền mặt tỉ lệ: 4%
17/06/2022
6.39
 294,100 6.75 6.75 6.29 0 8,300 -0.1
16/06/2022
6.75
 260,300 6.35 6.80 6.35 0 3,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |