CTCP Tập đoàn Hapaco (hap)

7.75
0
(0%)
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
(2026-02-23) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2021
11.36
 650,200 11.44 11.59 11.05 0 8,300 -0.1
14/10/2021
11.44
 829,400 11.59 11.67 11.20 12,700 9,900 0.0
13/10/2021
11.59
 655,600 11.36 11.63 11.16 13,800 200 0.2
12/10/2021
11.36
 510,500 11.67 11.67 11.20 700 0 0.0
11/10/2021
11.67
 1,217,700 11.44 11.99 11.16 13,100 6,100 0.1
08/10/2021
11.44
 1,243,500 12.14 12.14 11.36 4,100 3,100 0.0
07/10/2021
12.14
 1,046,800 11.71 12.38 11.28 0 9,300 -0.1
06/10/2021
11.71
 1,181,400 11.99 12.53 11.52 0 25,500 -0.4
05/10/2021
11.99
 2,103,300 11.20 11.99 11.75 9,200 0 0.1
04/10/2021
11.20
 1,055,400 10.50 11.20 10.50 5,400 3,800 0.0
01/10/2021
10.50
 423,300 10.58 10.65 10.30 160,447 156,047 0.1
30/09/2021
10.58
 213,100 10.65 10.81 10.42 12,600 1,000 0.2
29/09/2021
10.65
 277,100 10.73 10.77 10.46 0 3,100 -0.0
28/09/2021
10.73
 350,200 10.73 10.73 10.26 16,600 500 0.2
27/09/2021
10.73
 1,186,600 11.40 11.40 10.62 300 3,200 -0.0
24/09/2021
11.40
 559,300 11.63 11.71 11.09 200 4,500 -0.1
23/09/2021
11.63
 863,500 11.63 12.06 11.36 3,000 15,300 -0.2
22/09/2021
11.63
 1,566,000 10.89 11.63 10.77 3,300 2,100 0.0
21/09/2021
10.89
 451,300 11.20 11.20 10.65 0 4,600 -0.1
20/09/2021
11.20
 1,238,100 10.89 11.36 10.73 12,800 9,800 0.0
17/09/2021
10.89
 619,600 10.89 10.97 10.65 0 1,000 -0.0
16/09/2021
10.89
 712,900 10.69 11.09 10.58 0 6,000 -0.1
15/09/2021
10.69
 919,100 10.03 10.69 9.75 20,400 0 0.3
14/09/2021
10.03
 416,400 10.30 10.30 9.91 1,000 0 0.0
13/09/2021
10.30
 460,400 10.38 10.38 10.18 4,100 13,000 -0.1
10/09/2021: Cổ tức tiền mặt tỉ lệ: 6%
10/09/2021
10.38
 415,700 10.30 10.50 10.18 300 3,800 -0.0
09/09/2021
10.30
 560,100 10.56 10.64 10.23 0 200 -0.0
08/09/2021
10.56
 317,100 10.45 10.86 10.38 0 1,700 -0.0
07/09/2021
10.45
 1,046,900 10.56 10.86 10.34 500 12,100 -0.2
06/09/2021
10.56
 945,700 10.79 11.09 10.49 1,200 23,800 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |