Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/03/2022	11.56	790,700	11.56	11.64	11.34	3,800	28,000	-0.3
11/03/2022	11.56	545,400	11.56	11.64	11.34	30,600	4,100	0.4
10/03/2022	11.56	368,700	11.60	11.73	11.43	3,900	0	0.1
09/03/2022	11.60	848,000	11.51	11.60	11.08	11,500	6,000	0.1
08/03/2022	11.51	825,200	11.86	11.86	11.26	33,100	30,100	0.0
07/03/2022	11.86	765,900	11.99	11.99	11.56	9,800	6,100	0.1
04/03/2022	11.99	801,300	11.99	12.08	11.77	1,900	9,300	-0.1
03/03/2022	11.99	1,377,500	11.30	12.03	11.17	22,800	400	0.3
02/03/2022	11.30	720,700	11.26	11.34	11.08	17,300	0	0.2
01/03/2022	11.26	764,200	11.17	11.26	11.04	16,800	600	0.2
28/02/2022	11.17	1,811,500	11.08	11.34	10.91	6,700	14,300	-0.1
25/02/2022	11.08	1,003,200	11.21	11.43	11.04	9,300	1,000	0.1
24/02/2022	11.21	606,100	11.69	11.69	10.91	100	15,500	-0.2
23/02/2022	11.69	689,300	11.60	11.95	11.56	11,100	2,000	0.1
22/02/2022	11.60	326,500	11.90	11.90	11.30	5,000	8,200	-0.0
21/02/2022	11.90	822,000	11.64	12.21	11.56	16,200	11,000	0.1
18/02/2022	11.64	590,400	11.56	11.69	11.26	6,300	22,900	-0.2
17/02/2022	11.56	726,000	11.43	11.64	11.21	6,100	5,000	0.0
16/02/2022	11.43	600,600	11.39	11.43	11.17	5,000	16,500	-0.2
15/02/2022	11.39	317,500	11.34	11.43	11.13	2,100	12,100	-0.1
14/02/2022	11.34	302,700	11.69	11.69	11.13	4,300	5,300	-0.0
11/02/2022	11.69	450,900	11.64	11.69	11.08	0	7,200	-0.1
10/02/2022	11.64	218,200	11.64	11.69	11.34	200	4,300	-0.1
09/02/2022	11.64	168,700	11.73	11.95	11.60	2,000	0	0.0
08/02/2022	11.73	695,600	11.00	11.73	11.04	2,800	0	0.0
07/02/2022	11.00	178,000	10.52	11.08	10.56	10,100	3,600	0.1
28/01/2022	10.52	157,800	10.52	10.65	10.30	0	1,100	-0.0
27/01/2022	10.52	148,000	10.48	10.74	10.30	0	0	0
26/01/2022	10.48	113,600	10.74	10.91	10.43	0	0	0
25/01/2022	10.74	146,500	10.52	10.74	10.13	1,100	2,500	-0.0
24/01/2022	10.52	392,300	11.04	11.64	10.35	0	45,000	-0.6
21/01/2022	11.04	194,300	10.35	11.04	11.00	0	7,000	-0.1
20/01/2022: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
20/01/2022	10.35	374,100	9.67	10.35	9.78	0	14,100	-0.2
19/01/2022	9.68	705,700	10.38	10.38	9.68	29,100	23,100	0.1
18/01/2022	10.38	663,700	11.59	11.59	10.38	14,300	20,600	-0.1
17/01/2022	11.59	314,700	11.95	12.14	11.52	12,500	25,600	-0.2
14/01/2022	11.95	324,600	12.06	12.06	11.52	15,100	2,900	0.2
13/01/2022	12.06	886,500	12.46	12.50	11.59	11,000	600	0.2
12/01/2022	12.46	756,100	13.04	13.04	12.14	23,800	900	0.4
11/01/2022	13.04	775,400	13.59	13.63	12.89	7,000	6,100	0.0
10/01/2022	13.59	2,554,600	13.32	14.22	12.93	700	7,700	0
07/01/2022	13.32	1,070,000	13.32	13.98	13.32	1,800	17,700	-0.3
06/01/2022	13.32	1,481,800	12.46	13.32	12.77	5,600	0	0.1
05/01/2022	12.46	896,400	12.30	12.81	12.30	13,000	0	0.2
04/01/2022	12.30	358,600	12.30	12.42	12.26	18,200	0	0.3
31/12/2021	12.30	537,100	12.30	12.50	12.18	0	17,300	-0.3
30/12/2021	12.30	663,200	11.99	12.46	11.75	0	300	-0.0
29/12/2021	11.99	220,700	11.95	12.06	11.75	0	700	-0.0
28/12/2021	11.95	597,300	11.36	12.10	11.40	17,300	34,400	-0.3
27/12/2021	11.36	409,900	11.67	11.67	11.28	100	23,100	-0.3
24/12/2021	11.67	441,200	11.79	11.83	11.52	0	23,400	-0.3
23/12/2021	11.79	674,400	11.83	11.99	11.36	600	0	0.0
22/12/2021	11.83	511,200	11.83	12.06	11.67	10,900	34,000	-0.3
21/12/2021	11.83	754,300	11.63	11.95	11.40	26,500	6,000	0.3
20/12/2021	11.63	977,300	12.14	12.14	11.48	800	0	0.0
17/12/2021	12.14	897,500	12.38	12.50	12.06	800	400	0.0
16/12/2021	12.38	662,000	12.46	12.46	12.14	300	11,500	-0.2
15/12/2021	12.46	372,400	12.61	12.73	12.38	0	8,800	-0.1
14/12/2021	12.61	750,200	12.77	12.85	12.50	0	18,000	-0.3
13/12/2021	12.77	603,600	12.38	12.93	12.22	11,900	1,300	0.2
10/12/2021	12.38	415,300	12.34	12.53	12.22	3,000	300	0.0
09/12/2021	12.34	474,300	12.34	12.46	11.99	24,300	0	0.4
08/12/2021	12.34	691,100	12.53	12.61	12.18	900	8,500	-0.1
07/12/2021	12.53	519,200	12.34	12.57	12.06	5,000	10,200	-0.1
06/12/2021	12.34	625,000	13.24	14.10	12.34	4,300	13,500	-0.2
03/12/2021	13.24	1,965,200	13.55	14.30	13.24	9,400	10,900	-0.0
02/12/2021	13.55	752,100	13.79	13.94	13.36	10,100	10,300	-0.0
01/12/2021	13.79	790,600	14.18	14.18	13.59	30,000	0	0.5
30/11/2021	14.18	1,094,900	14.26	14.65	13.75	23,400	19,600	0.1
29/11/2021	14.26	925,700	14.02	14.26	13.16	10,600	1,900	0.1
26/11/2021	14.02	1,610,700	13.63	14.26	13.16	0	45,000	-0.8
25/11/2021	13.63	1,685,800	12.77	13.63	12.18	26,900	5,400	0.3
24/11/2021	12.77	1,248,200	12.61	13.20	12.50	5,200	32,500	-0.4
23/11/2021	12.61	2,026,200	13.55	13.55	12.61	14,100	42,700	-0.5
22/11/2021	13.55	1,858,500	14.57	15.04	13.55	12,400	8,800	0.1
19/11/2021	14.57	1,876,300	14.22	15.20	13.47	4,300	42,400	-0.7
18/11/2021	14.22	2,367,500	13.32	14.22	13.32	22,900	5,800	0.3
17/11/2021	13.32	3,925,100	12.46	13.32	12.14	18,000	4,600	0.2
16/11/2021	12.46	1,019,800	12.73	12.77	11.91	2,300	16,400	-0.2
15/11/2021	12.73	1,589,200	12.57	12.97	12.57	0	800	-0.0
12/11/2021	12.57	2,015,600	11.79	12.61	11.75	33,600	500	0.5
11/11/2021	11.79	741,300	11.75	12.03	11.59	700	3,300	-0.0
10/11/2021	11.75	792,300	11.67	11.75	11.44	22,400	400	0.3
09/11/2021	11.67	581,300	11.75	11.99	11.56	2,100	16,000	-0.2
08/11/2021	11.75	755,300	11.40	11.91	11.28	41,400	1,200	0.6
05/11/2021	11.40	1,743,900	11.59	11.67	11.05	4,100	2,000	0.0
04/11/2021	11.59	717,900	11.67	11.67	11.36	0	0	0
03/11/2021	11.67	1,246,900	12.53	12.69	11.67	0	8,200	-0.1
02/11/2021	12.53	1,352,700	12.14	12.69	11.83	50,800	600	0.8
01/11/2021	12.14	1,388,100	12.53	12.53	11.95	1,100	17,900	-0.3
29/10/2021	12.53	952,200	12.46	12.93	12.34	13,800	13,600	0.0
28/10/2021	12.46	882,200	12.53	12.53	12.30	0	200	-0.0
27/10/2021	12.53	1,363,700	12.38	12.93	12.22	23,000	0	0.4
26/10/2021	12.38	1,017,200	12.46	12.46	12.06	4,200	2,900	0.0
25/10/2021	12.46	2,019,400	11.67	12.46	11.67	8,100	9,500	-0.0
22/10/2021	11.67	758,800	11.83	11.83	11.52	0	8,200	-0.1
21/10/2021	11.83	825,700	11.59	12.06	11.59	0	20,600	-0.3
20/10/2021	11.59	1,235,400	11.44	11.67	11.20	4,500	2,900	0.0
19/10/2021	11.44	607,900	11.28	11.56	11.12	8,200	17,800	-0.1
18/10/2021	11.28	684,900	11.36	11.48	11.16	20,600	6,600	0.2

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-0.21	-2.63%	1,382,600	-179,400	-1.4	7.10 8.05 7.75
2 tháng (2026-01-19)	0.31	4.15%	2,841,300	-195,700	-1.5	7.10 8.05 7.75
3 tháng (2025-12-18)	0.03	0.39%	3,364,400	-215,000	-1.7	7.10 8.05 7.75
6 tháng (2025-09-19)	1.43	22.52%	11,374,300	-352,600	-2.7	6.20 8.05 7.75
12 tháng (2025-03-24)	3	62.76%	45,176,800	-594,277	-4.1	4.40 8.05 7.75
24 tháng (2024-03-28)	2.87	58.45%	74,499,900	-656,606	-4.3	3.90 8.05 7.75
36 tháng (2023-04-03)	3.96	103.47%	133,443,600	-1,240,416	-7.4	3.82 8.05 7.75
60 tháng (2021-04-13)	-3.83	-33.01%	436,815,748	-1,000,911	-10.0	3.54 14.57 7.75

CTCP Tập đoàn Hapaco (hap)

THỐNG KÊ GIAO DỊCH