Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/04/2021	11.09	822,300	11.24	11.24	10.94	500	83,700	-1.2
08/04/2021	11.24	1,235,100	11.24	11.24	10.83	1,200	10,500	-0.1
07/04/2021	11.24	2,417,000	11.24	11.28	10.71	40,000	19,900	0.3
06/04/2021	11.24	925,200	11.35	11.35	11.09	3,900	31,100	-0.4
05/04/2021	11.35	905,000	11.35	11.76	11.24	59,700	31,200	0.4
02/04/2021	11.35	888,900	11.31	11.39	10.86	76,300	0	1.1
01/04/2021	11.31	914,700	11.50	11.50	10.71	86,700	800	1.3
31/03/2021	11.50	1,190,300	12.36	12.36	11.50	51,400	6,200	0.7
30/03/2021	12.36	4,099,900	12.47	12.47	11.61	43,000	136,500	-1.5
29/03/2021	12.47	164,300	13.41	13.41	12.47	100	20,000	-0.3
26/03/2021	13.41	405,200	14.39	14.39	13.41	1,500	26,800	-0.5
25/03/2021	14.39	3,538,800	13.82	14.39	12.89	44,600	135,400	-1.6
24/03/2021	13.82	6,666,500	12.92	13.82	12.06	119,300	100,300	0.5
23/03/2021	12.92	5,197,000	12.18	12.96	11.61	2,200	190,600	-3.1
22/03/2021	12.18	2,000,500	11.39	12.18	11.76	50,000	81,600	-0.5
19/03/2021	11.39	4,514,800	10.68	11.39	10.75	82,400	81,700	0.0
18/03/2021	10.68	5,349,300	10.00	10.68	9.81	43,100	13,500	0.4
17/03/2021	10.00	3,082,300	9.37	10.00	9.67	17,100	9,500	0.1
16/03/2021	9.37	3,096,000	8.77	9.37	9.07	37,000	46,800	-0.1
15/03/2021	8.77	8,716,800	8.20	8.77	7.64	11,000	34,100	-0.3
12/03/2021	8.20	4,602,900	7.68	8.20	7.79	56,900	6,500	0.6
11/03/2021	7.68	4,096,500	7.19	7.68	7.34	81,300	33,100	0.5
10/03/2021	7.19	4,047,800	6.72	7.19	6.49	23,100	8,900	0.1
09/03/2021	6.72	1,357,500	6.79	6.79	6.44	4,000	5,800	-0.0
08/03/2021	6.79	1,762,800	6.49	6.93	6.50	7,200	45,300	-0.3
05/03/2021	6.49	1,928,000	6.07	6.49	6.07	14,000	0	0.1
04/03/2021	6.07	3,496,300	5.69	6.09	5.78	0	5,900	-0.0
03/03/2021	5.69	1,405,600	5.33	5.69	5.33	700	2,800	-0.0
02/03/2021	5.33	719,000	5.32	5.38	5.32	50,000	14,300	0.3
01/03/2021	5.32	677,600	5.09	5.36	5.17	8,100	6,100	0.0
26/02/2021	5.09	200,600	5.05	5.09	4.94	6,200	8,500	-0.0
25/02/2021	5.05	195,000	5.04	5.09	4.99	200	18,900	-0.1
24/02/2021	5.04	297,700	5.13	5.16	4.99	0	16,300	-0.1
23/02/2021	5.13	242,600	5.15	5.15	5.09	3,400	3,000	0.0
22/02/2021	5.15	538,400	5.09	5.17	5.08	6,300	600	0.0
19/02/2021	5.09	274,600	5.21	5.21	4.96	28,900	3,500	0.2
18/02/2021	5.21	577,100	5.05	5.31	5.05	1,600	28,800	-0.2
17/02/2021	5.05	460,900	4.72	5.05	4.80	8,300	17,700	-0.1
09/02/2021	4.72	441,300	4.51	4.74	4.52	18,200	0	0.1
08/02/2021	4.51	357,300	4.58	4.72	4.41	3,700	29,600	-0.2
05/02/2021	4.58	162,600	4.57	4.61	4.56	6,400	600	0.0
04/02/2021	4.57	238,400	4.61	4.65	4.50	13,000	6,800	0.0
03/02/2021	4.61	312,500	4.46	4.63	4.35	4,200	8,500	-0.0
02/02/2021	4.46	496,700	4.42	4.53	4.38	24,300	27,600	-0.0
01/02/2021	4.42	495,600	4.62	4.62	4.35	19,200	1,700	0.1
29/01/2021	4.62	549,800	4.53	4.81	4.23	72,100	2,100	0.4
28/01/2021	4.53	1,005,700	4.87	4.87	4.53	22,200	2,000	0.1
27/01/2021	4.87	967,100	5.17	5.17	4.83	12,000	3,900	0.1
26/01/2021	5.17	567,200	5.41	5.41	5.09	16,900	16,300	0.0
25/01/2021	5.41	806,500	5.41	5.52	5.21	49,700	5,000	0.3
22/01/2021	5.41	805,600	5.46	5.54	5.39	19,900	42,900	-0.2
21/01/2021	5.46	1,472,500	5.11	5.46	5.09	7,400	30,400	-0.2
20/01/2021	5.11	737,500	5.09	5.21	4.74	5,300	12,100	-0.0
19/01/2021	5.09	1,193,800	5.45	5.47	5.08	29,400	15,400	0.1
18/01/2021	5.45	1,231,400	5.54	5.54	5.43	31,000	41,800	-0.1
15/01/2021	5.54	762,400	5.57	5.62	5.48	23,000	66,400	-0.3
14/01/2021	5.57	932,100	5.51	5.59	5.47	29,300	56,400	-0.2
13/01/2021	5.51	2,055,400	5.27	5.62	5.27	40,900	41,500	-0.0
12/01/2021	5.27	950,000	5.20	5.27	4.94	19,700	3,700	0.1
11/01/2021	5.20	736,100	5.24	5.31	5.04	2,200	12,300	-0.1
08/01/2021	5.24	1,076,400	5.27	5.36	5.23	18,900	23,200	-0.0
07/01/2021	5.27	1,368,300	5.32	5.47	4.95	5,900	3,300	0.0
06/01/2021	5.32	831,600	5.41	5.43	5.24	17,600	16,500	0.0
05/01/2021	5.41	604,600	5.33	5.69	5.24	1,100	9,500	-0.1
04/01/2021	5.33	1,414,800	5.15	5.47	5.15	5,600	10,600	-0.0
31/12/2020	5.15	847,430	5.29	5.29	5.10	14,090	7,930	0.0
30/12/2020	5.29	1,348,710	5.10	5.45	5.15	2,000	48,890	-0.2
29/12/2020	5.10	2,510,120	4.77	5.10	4.79	29,170	16,110	0.1
28/12/2020	4.77	1,758,210	4.68	4.83	4.65	23,620	3,490	0.1
25/12/2020	4.68	718,780	4.72	4.72	4.61	7,700	19,040	-0.1
24/12/2020	4.72	1,026,660	4.73	4.94	4.50	3,420	26,910	-0.1
23/12/2020	4.73	1,815,120	4.42	4.73	4.50	14,990	0	0.1
22/12/2020	4.42	648,570	4.45	4.45	4.39	0	100	-0.0
21/12/2020	4.45	427,540	4.46	4.49	4.42	6,520	0	0.0
18/12/2020	4.46	217,460	4.47	4.47	4.42	4,210	0	0.0
17/12/2020	4.47	459,630	4.40	4.49	4.39	16,260	5,000	0.1
16/12/2020	4.40	543,830	4.36	4.48	4.39	3,960	16,890	-0.1
15/12/2020	4.36	556,080	4.42	4.50	4.36	7,040	0	0.0
14/12/2020	4.42	391,340	4.42	4.46	4.39	8,980	2,900	0.0
11/12/2020	4.42	230,090	4.42	4.46	4.39	0	9,810	-0.1
10/12/2020	4.42	347,160	4.49	4.53	4.42	5,280	7,240	-0.0
09/12/2020	4.49	512,870	4.45	4.50	4.43	3,670	4,530	-0.0
08/12/2020	4.45	433,440	4.50	4.53	4.42	140	3,100	-0.0
07/12/2020	4.50	604,190	4.41	4.56	4.41	1,850	8,490	-0.0
04/12/2020	4.41	1,026,560	4.35	4.57	4.32	4,030	4,000	0.0
03/12/2020	4.35	285,240	4.35	4.37	4.23	5,000	9,690	-0.0
02/12/2020	4.35	571,590	4.35	4.50	4.29	6,270	23,680	-0.1
01/12/2020	4.35	399,810	4.41	4.41	4.23	25,160	0	0.1
30/11/2020	4.41	364,260	4.35	4.43	4.35	15,420	1,000	0.1
27/11/2020	4.35	563,810	4.54	4.64	4.35	120	16,860	-0.1
26/11/2020	4.54	1,134,600	4.26	4.56	4.15	19,370	33,040	-0.1
25/11/2020	4.26	663,650	4.46	4.46	4.24	3,500	2,040	0.0
24/11/2020	4.46	564,360	4.50	4.50	4.35	1,970	3,350	-0.0
23/11/2020	4.50	1,363,270	4.67	4.67	4.41	60	33,810	-0.2
20/11/2020	4.67	3,018,450	4.37	4.67	4.53	23,910	5,640	0.1
19/11/2020	4.37	490,300	4.08	4.37	4.37	0	2,000	-0.0
18/11/2020	4.08	1,367,280	3.82	4.08	3.80	9,380	0	0.0
17/11/2020	3.82	225,870	3.82	3.85	3.78	3,000	1,980	0.0
16/11/2020	3.82	193,690	3.82	3.88	3.80	5,100	0	0.0
13/11/2020	3.82	601,720	3.75	3.86	3.65	8,820	80,100	-0.4

Page:
<<
12
13
14
>>

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

CTCP Tập đoàn Hapaco (hap)

THỐNG KÊ GIAO DỊCH