CTCP Tập đoàn Hapaco (hap)

7.05
0.05
(0.71%)
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
(2026-07-06) 		0.19 2.79% 1,568,800 -45,415 0
6.80
7.29
7.05
2 tháng
(2026-06-08) 		0.21 3.09% 2,635,800 -164,370 0
6.08
7.29
7.05
3 tháng
(2026-05-07) 		0.17 2.49% 2,842,400 -178,251 0
6.08
7.29
7.05
6 tháng
(2026-02-06) 		-0.58 -7.65% 5,229,900 -372,551 -1.5
6.08
8.05
7.05
12 tháng
(2025-08-11) 		0.55 8.53% 17,409,900 -608,951 -3.2
6.08
8.05
7.05
24 tháng
(2024-08-15) 		2.85 68.67% 68,323,600 -919,057 -4.7
4.14
8.05
7.05
36 tháng
(2023-08-21) 		1.86 36.19% 100,981,900 -858,759 -4.5
3.90
8.05
7.05
60 tháng
(2021-08-31) 		-3.79 -35.12% 329,941,600 -581,811 -2.9
3.54
14.57
7.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/06/2022
6.35
 201,600 6.69 6.75 6.29 10,000 10,200 -0.0
14/06/2022
6.69
 232,800 6.85 6.85 6.41 5,000 9,600 -0.0
13/06/2022
6.85
 441,600 7.36 7.36 6.85 500 18,700 -0.1
10/06/2022
7.36
 368,400 7.41 7.60 7.32 4,900 8,400 -0.0
09/06/2022
7.41
 107,000 7.42 7.46 7.34 5,500 0 0.0
08/06/2022
7.42
 261,400 7.28 7.44 7.29 26,100 0 0.2
07/06/2022
7.28
 147,700 7.43 7.43 7.14 0 0 0
06/06/2022
7.43
 261,400 7.32 7.71 7.27 5,500 7,200 -0.0
03/06/2022
7.32
 217,700 7.27 7.36 7.12 2,300 2,300 0
02/06/2022
7.27
 423,400 7.64 7.66 7.23 2,700 16,700 -0.1
01/06/2022
7.64
 226,800 7.78 7.78 7.62 500 2,800 -0.0
31/05/2022
7.78
 405,700 7.77 7.92 7.71 1,300 10,800 -0.1
30/05/2022
7.77
 694,300 7.27 7.77 7.24 3,000 3,300 -0.0
27/05/2022
7.27
 338,700 7.19 7.32 7.14 11,100 1,600 0.1
26/05/2022
7.19
 647,300 6.87 7.19 6.83 25,200 0 0.2
25/05/2022
6.87
 280,500 6.71 6.87 6.70 7,600 1,200 0.1
24/05/2022
6.71
 161,400 6.93 6.93 6.62 1,200 14,200 -0.1
23/05/2022
6.93
 163,600 6.95 7.00 6.80 700 11,600 -0.1
20/05/2022
6.95
 266,500 7.06 7.07 6.93 2,600 7,300 -0.0
19/05/2022
7.06
 224,200 6.91 7.10 6.74 15,400 11,800 0.0
18/05/2022
6.91
 320,200 6.75 6.93 6.76 15,000 3,300 0.1
17/05/2022
6.75
 203,100 6.34 6.75 6.32 14,200 4,000 0.1
16/05/2022
6.34
 171,000 6.29 6.58 6.29 7,200 1,700 0.0
13/05/2022
6.29
 287,200 6.75 6.84 6.29 400 15,800 -0.1
12/05/2022
6.75
 349,300 7.03 7.03 6.55 0 20,000 -0.2
11/05/2022
7.03
 172,700 6.93 7.10 6.86 2,600 17,700 -0.1
10/05/2022
6.93
 247,200 6.72 6.93 6.33 21,700 19,200 0.0
09/05/2022
6.72
 529,300 7.19 7.19 6.68 12,800 14,800 -0.0
06/05/2022
7.19
 353,400 7.62 7.62 7.19 11,300 17,000 -0.0
05/05/2022
7.62
 335,800 7.84 7.92 7.36 2,700 61,300 -0.5
04/05/2022
7.84
 441,600 7.88 7.96 7.84 1,100 18,900 -0.2
29/04/2022
7.88
 547,700 7.57 7.96 7.53 18,800 20,600 -0.0
28/04/2022
7.57
 498,900 7.36 7.62 7.37 500 38,100 -0.3
27/04/2022
7.36
 538,300 7.01 7.36 6.75 17,500 4,700 0.1
26/04/2022
7.01
 598,300 6.91 7.04 6.43 69,500 400 0.5
25/04/2022
6.91
 836,500 7.42 7.42 6.91 35,200 23,100 0.1
22/04/2022
7.42
 843,100 7.97 7.97 7.42 24,500 0 0.2
21/04/2022
7.97
 609,600 8.57 8.57 7.97 4,000 0 0.0
20/04/2022
8.57
 603,800 8.74 8.87 8.44 19,200 900 0.2
19/04/2022
8.74
 477,200 9.13 9.22 8.65 94,100 4,800 0.9
18/04/2022
9.13
 492,500 9.78 9.78 9.13 0 10,500 -0.1
15/04/2022
9.78
 581,600 9.83 10.04 9.48 1,000 0 0.0
14/04/2022
9.83
 483,800 10.13 10.30 9.65 300 0 0.0
13/04/2022
10.13
 721,100 10.13 10.26 9.48 8,600 1,000 0.1
12/04/2022
10.13
 616,100 10.43 10.56 10.13 100,000 500 1.2
08/04/2022
10.43
 353,600 10.74 10.82 10.43 2,000 1,600 0.0
07/04/2022
10.74
 388,600 11.00 11.00 10.69 1,000 0 0.0
06/04/2022
11.00
 520,100 11.04 11.04 10.78 100 9,000 -0.1
05/04/2022
11.04
 520,200 11.26 11.26 10.95 0 9,500 -0.1
04/04/2022
11.26
 562,300 11.08 11.39 11.08 0 33,000 -0.4
01/04/2022
11.08
 814,200 11.17 11.17 10.65 9,100 3,700 0.1
31/03/2022
11.17
 1,177,200 11.43 11.47 10.69 3,600 58,000 -0.7
30/03/2022
11.43
 1,820,300 11.95 11.95 11.13 5,000 44,400 -0.5
29/03/2022
11.95
 1,191,900 11.86 12.03 11.77 0 3,400 -0.0
28/03/2022
11.86
 1,107,400 12.21 12.21 11.51 15,400 44,300 -0.4
25/03/2022
12.21
 1,510,500 12.03 12.29 11.90 51,500 1,200 0.7
24/03/2022
12.03
 1,249,400 12.29 12.34 12.03 14,200 2,500 0.2
23/03/2022
12.29
 776,800 12.29 12.29 12.12 21,900 0 0.3
22/03/2022
12.29
 1,901,300 12.38 12.47 11.99 3,100 8,900 -0.1
21/03/2022
12.38
 1,373,200 12.12 12.38 11.86 22,900 4,100 0.3
18/03/2022
12.12
 1,415,500 12.29 12.38 11.86 10,300 22,600 -0.2
17/03/2022
12.29
 2,919,300 11.51 12.29 11.47 47,800 22,400 0.3
16/03/2022
11.51
 773,200 11.51 11.64 11.34 12,800 13,900 -0.0
15/03/2022
11.51
 698,700 11.56 11.60 11.21 0 19,400 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |