CTCP Tập đoàn Hapaco (hap)

7.43
0.03
(0.41%)
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
(2025-12-29) 		0.25 3.50% 436,900 -30,300 -0.2
7.15
7.57
7.43
2 tháng
(2025-12-01) 		-0.20 -2.63% 2,452,600 -119,700 -0.9
7.15
8.01
7.43
3 tháng
(2025-10-30) 		0.75 11.28% 5,826,000 -131,800 -1.0
6.65
8.01
7.43
6 tháng
(2025-08-01) 		0.55 8.03% 13,054,400 -233,000 -1.7
6.20
8.01
7.43
12 tháng
(2025-02-03) 		3.02 68.95% 48,920,400 -400,617 -2.6
4.38
8.01
7.43
24 tháng
(2024-02-15) 		2.69 57.11% 77,321,100 -481,008 -2.9
3.90
8.01
7.43
36 tháng
(2023-02-13) 		3.63 96.34% 135,156,800 -1,109,962 -6.4
3.71
8.01
7.43
60 tháng
(2021-02-23) 		2.27 44.19% 516,421,248 -1,142,111 -14.2
3.54
14.57
7.43
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2021
10.79
 0 10.79 10.79 10.79 0 0 0
31/08/2021
10.79
 0 10.79 10.79 10.79 0 0 0
30/08/2021
10.79
 0 10.79 10.79 10.79 0 0 0
27/08/2021
10.79
 574,000 11.24 11.24 10.64 15,400 0 0.2
26/08/2021
11.24
 1,312,775 11.24 12.29 10.49 9,300 0 0.1
25/08/2021
11.24
 879,997 10.26 11.24 10.26 28,600 5,000 0.3
24/08/2021
10.26
 1,478,857 10.49 10.49 9.44 3,000 0 0.0
23/08/2021
10.49
 1,655,811 11.54 11.54 10.41 0 0 0
20/08/2021
11.54
 1,557,100 11.91 13.04 11.24 0 13,700 -0.2
19/08/2021
11.91
 2,008,900 10.86 11.91 11.61 1,000 3,500 -0.0
18/08/2021
10.86
 2,236,600 9.89 10.86 9.96 0 7,000 -0.1
17/08/2021
9.89
 694,300 9.67 10.11 9.67 0 0 0
16/08/2021
9.67
 553,400 9.37 9.74 9.37 0 0 0
13/08/2021
9.37
 535,559 9.29 9.37 8.99 900 0 0.0
12/08/2021
9.29
 252,370 9.74 9.74 9.29 0 1,000 -0.0
11/08/2021
9.74
 727,328 9.81 9.89 9.29 0 10,600 -0.1
10/08/2021
9.81
 833,149 9.89 9.96 9.44 500 0 0.0
09/08/2021
9.89
 785,011 9.37 10.26 9.37 1,000 3,900 -0.0
06/08/2021
9.37
 657,800 9.07 9.37 8.77 0 800 -0.0
05/08/2021
9.07
 542,200 8.32 9.07 8.17 0 200 -0.0
04/08/2021
8.32
 334,900 8.32 8.32 8.09 1,000 400 0.0
03/08/2021
8.32
 501,800 8.32 8.32 8.09 0 0 0
02/08/2021
8.32
 346,500 8.32 8.32 8.09 2,000 0 0.0
30/07/2021
8.32
 321,900 8.32 8.32 8.02 1,000 5 0.0
29/07/2021
8.32
 241,000 8.24 8.32 8.02 200 0 0.0
28/07/2021
8.24
 121,994 8.39 8.39 8.17 0 0 0
27/07/2021
8.39
 89,094 8.39 8.47 8.24 400 0 0.0
26/07/2021
8.39
 91,501 8.39 8.54 8.09 1,000 0 0.0
23/07/2021
8.39
 94,516 8.62 8.77 8.39 800 0 0.0
22/07/2021
8.62
 228,666 8.62 8.69 8.32 100 0 0.0
21/07/2021
8.62
 54,810 8.62 8.84 8.32 300 0 0.0
20/07/2021
8.62
 66,783 8.69 8.69 8.32 0 100 -0.0
19/07/2021
8.69
 135,178 9.07 9.07 8.32 0 0 0
16/07/2021
9.07
 370,112 9.14 9.22 8.92 0 0 0
15/07/2021
9.14
 371,900 9.22 9.22 8.92 100 0 0.0
14/07/2021
9.22
 459,154 9.07 9.44 8.62 0 0 0
13/07/2021
9.07
 498,802 8.24 9.07 8.32 0 0 0
12/07/2021
8.24
 772,205 8.24 8.24 7.49 5,000 100 0.1
09/07/2021
8.24
 164,585 8.77 8.92 8.24 100 1,400 -0.0
08/07/2021
8.77
 148,556 8.69 9.07 8.32 0 5,405 -0.1
07/07/2021
8.69
 394,000 9.14 9.14 8.47 5,300 0 0.1
06/07/2021
9.14
 330,855 9.37 9.37 8.92 0 4,100 -0.1
05/07/2021
9.37
 233,312 9.74 9.74 9.22 0 0 0
02/07/2021
9.74
 510,724 9.67 9.74 9.29 0 1,000 -0.0
01/07/2021
9.67
 459,813 9.74 9.96 9.44 10,100 200 0.1
30/06/2021
9.74
 278,202 9.52 9.74 9.52 9,700 4,800 0.1
29/06/2021
9.52
 510,966 9.44 9.52 9.22 2,200 0 0.0
28/06/2021
9.44
 483,023 9.67 9.74 9.14 2,000 3,000 -0.0
25/06/2021
9.67
 281,586 10.19 10.26 9.67 0 500 -0.0
24/06/2021
10.19
 349,035 10.49 10.49 9.89 100 500 -0.0
23/06/2021
10.49
 452,260 10.64 10.71 10.34 5,900 37 0.1
22/06/2021
10.64
 498,774 10.79 10.79 10.49 300 2,000 -0.0
21/06/2021
10.79
 675,123 10.64 10.86 10.49 2,100 34,900 -0.5
18/06/2021
10.64
 1,039,942 10.41 10.64 10.41 0 1,104 -0.0
17/06/2021
10.41
 1,436,200 10.19 10.79 10.19 0 47,700 -0.7
16/06/2021
10.19
 150,610 10.19 10.34 9.74 10,600 57,300 0
15/06/2021
10.19
 150,610 10.19 10.34 9.74 10,600 57,300 0
14/06/2021
10.19
 0 10.19 10.19 10.19 0 0 0
11/06/2021
10.19
 1,128,600 10.34 10.34 9.74 10,600 57,300 -0.6
10/06/2021
10.34
 854,400 10.34 10.45 9.74 300 27,000 -0.4
09/06/2021
10.34
 853,300 10.00 10.56 10.11 4,600 19,600 -0.2
08/06/2021
10.00
 1,928,300 9.37 10.00 9.44 55,900 3,600 0.7
07/06/2021
9.37
 406,000 9.48 9.52 9.25 0 30,800 -0.4
04/06/2021
9.48
 788,400 9.37 9.48 9.14 47,700 2,500 0.6
03/06/2021
9.37
 674,300 9.33 9.37 9.10 100 60,000 -0.7
02/06/2021
9.33
 224,000 9.33 9.33 8.99 0 5,800 -0.1
01/06/2021
9.33
 878,500 9.37 9.44 8.73 0 45,300 -0.6
31/05/2021
9.37
 839,800 9.52 9.52 8.99 0 3,200 -0.0
28/05/2021
9.52
 243,600 9.55 9.55 9.37 10,000 41,700 -0.4
27/05/2021
9.55
 1,363,100 9.52 9.55 9.18 2,100 17,900 -0.2
26/05/2021
9.52
 3,112,000 9.44 9.52 8.88 0 167,900 -2.0
25/05/2021
9.44
 1,783,200 9.52 9.55 9.33 10,000 8,700 0.0
24/05/2021
9.52
 1,678,800 9.52 9.59 9.40 42,500 200 0.5
21/05/2021
9.52
 2,164,500 9.44 9.55 9.40 62,900 11,100 0.7
20/05/2021
9.44
 4,358,900 9.40 9.70 9.29 0 11,400 -0.1
19/05/2021
9.40
 659,400 9.52 9.52 9.14 0 43,400 -0.5
18/05/2021
9.52
 2,596,300 9.44 9.74 9.37 23,600 100 0.3
17/05/2021
9.44
 3,901,800 10.04 10.04 9.44 0 50,000 -0.7
14/05/2021
10.04
 1,806,200 10.26 10.34 10.04 24,800 1,600 0.3
13/05/2021
10.26
 4,318,700 10.38 10.38 9.96 60,100 20,000 0.5
12/05/2021
10.38
 2,567,000 10.26 10.49 9.67 0 0 0
11/05/2021
10.26
 395,300 10.79 10.83 10.23 100 3,400 -0.0
10/05/2021
10.79
 754,700 10.79 11.09 10.49 200 0 0.0
07/05/2021
10.79
 5,143,700 10.60 11.24 10.34 23,400 15,600 0.1
06/05/2021
10.60
 2,150,000 10.49 10.83 10.26 0 22,500 -0.3
05/05/2021
10.49
 4,056,200 9.81 10.49 9.44 20,200 30,000 -0.1
04/05/2021
9.81
 532,600 9.67 9.81 9.07 1,600 26,500 -0.3
29/04/2021
9.67
 717,500 9.67 9.70 9.33 15,500 14,700 0.0
28/04/2021
9.67
 530,900 9.81 9.85 9.44 11,000 42,200 -0.4
27/04/2021
9.81
 966,900 10.04 10.04 9.55 1,300 6,300 -0.1
26/04/2021
10.04
 1,649,500 10.19 10.30 9.74 0 36,400 -0.5
23/04/2021
10.19
 2,270,000 9.55 10.19 8.99 105,800 11,500 1.2
22/04/2021
9.55
 2,643,400 9.96 9.96 9.29 6,300 27,900 -0.3
20/04/2021
9.96
 1,581,400 10.68 10.68 9.96 2,700 18,900 -0.2
19/04/2021
10.68
 1,854,800 11.46 11.46 10.68 40,900 40,500 0.0
16/04/2021
11.46
 1,219,700 11.61 11.76 11.05 14,500 105,500 -1.4
15/04/2021
11.61
 4,827,400 12.29 12.62 11.54 80,800 130,700 -0.8
14/04/2021
12.29
 7,008,200 11.61 12.36 11.24 72,300 93,400 -0.4
13/04/2021
11.61
 1,928,400 11.16 11.61 11.20 34,000 6,000 0.4
12/04/2021
11.16
 1,130,300 11.09 11.31 11.01 14,300 130,700 -1.7

Chính sách bảo mật | Điều khoản sử dụng |