CTCP Tập đoàn Hapaco (hap)

6.81
0.11
(1.64%)
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
(2026-05-20) 		-0.38 -5.37% 249,000 -8,684 0
6.08
7.09
6.81
2 tháng
(2026-04-20) 		-0.41 -5.77% 468,800 -17,594 0
6.08
7.20
6.81
3 tháng
(2026-03-23) 		-0.55 -7.59% 897,900 -34,694 -0.1
6.08
7.80
6.81
6 tháng
(2025-12-22) 		-0.80 -10.67% 4,152,300 -247,594 -1.7
6.08
8.05
6.81
12 tháng
(2025-06-24) 		0.72 12.04% 25,252,500 -415,394 -3.0
5.94
8.05
6.81
24 tháng
(2024-07-01) 		2.05 44.09% 68,525,800 -727,100 -4.6
3.90
8.05
6.81
36 tháng
(2023-07-05) 		2.01 42.84% 111,818,400 -734,802 -4.7
3.90
8.05
6.81
60 tháng
(2021-07-15) 		-2.44 -26.70% 348,110,811 -400,959 -2.7
3.54
14.57
6.81
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2020
3.90
 165,750 3.90 3.96 3.87 1,310 620 0.0
03/11/2020
3.90
 112,910 3.89 3.97 3.88 1,000 2,690 -0.0
02/11/2020
3.89
 136,330 3.80 3.97 3.78 4,110 1,050 0.0
30/10/2020
3.80
 169,550 3.77 3.82 3.75 4,730 7,460 -0.0
29/10/2020
3.77
 324,040 3.70 3.86 3.52 37,730 1,000 0.2
28/10/2020
3.70
 521,330 3.93 3.93 3.69 1,000 12,980 -0.1
27/10/2020
3.93
 415,510 4.14 4.14 3.93 250 21,720 -0.1
26/10/2020
4.14
 262,830 4.22 4.26 4.14 6,280 14,380 -0.0
23/10/2020
4.22
 428,120 4.21 4.23 4.18 11,440 500 0.1
22/10/2020
4.21
 316,410 4.26 4.27 4.20 2,000 3,590 -0.0
21/10/2020
4.26
 221,190 4.31 4.35 4.23 0 10,390 -0.1
20/10/2020
4.31
 360,160 4.18 4.35 4.20 56,990 0 0.3
19/10/2020
4.18
 456,870 4.19 4.35 4.18 0 31,480 -0.2
16/10/2020
4.19
 1,112,220 4.31 4.31 4.10 12,420 88,720 -0.4
15/10/2020
4.31
 928,390 4.46 4.46 4.31 0 22,340 -0.1
14/10/2020
4.46
 432,440 4.55 4.57 4.46 200 10,960 -0.1
13/10/2020
4.55
 607,340 4.56 4.57 4.47 13,180 50,780 -0.2
12/10/2020
4.56
 570,080 4.64 4.68 4.54 1,330 29,360 -0.2
09/10/2020
4.64
 468,430 4.63 4.68 4.59 0 5,510 -0.0
08/10/2020
4.63
 398,420 4.70 4.72 4.58 0 19,490 -0.1
07/10/2020
4.70
 1,292,970 4.60 4.74 4.53 44,240 0 0.3
06/10/2020
4.60
 1,041,560 4.54 4.62 4.55 3,000 1,890 0.0
05/10/2020
4.54
 494,880 4.57 4.60 4.51 0 9,050 -0.1
02/10/2020
4.57
 1,898,380 4.48 4.74 4.48 0 98,070 -0.6
01/10/2020
4.48
 980,820 4.19 4.48 4.35 12,940 2,780 0.1
30/09/2020
4.19
 423,340 4.16 4.19 4.05 50,090 0 0.3
29/09/2020
4.16
 914,650 4.32 4.35 4.11 3,000 6,960 -0.0
28/09/2020
4.32
 646,600 4.44 4.48 4.32 0 32,730 -0.2
25/09/2020
4.44
 477,530 4.42 4.53 4.35 11,940 19,550 -0.0
24/09/2020
4.42
 783,870 4.50 4.50 4.38 30,000 0 0.2
23/09/2020
4.50
 619,540 4.53 4.57 4.46 11,620 0 0.1
22/09/2020
4.53
 490,440 4.57 4.59 4.52 31,100 0 0.2
21/09/2020
4.57
 647,700 4.50 4.64 4.51 61,150 2,440 0.4
18/09/2020
4.50
 635,630 4.50 4.65 4.47 0 0 0
17/09/2020
4.50
 1,194,710 4.62 4.62 4.47 0 0 0
16/09/2020
4.62
 1,258,560 4.94 4.94 4.62 0 49,500 -0.3
15/09/2020
4.94
 1,644,670 4.73 5.02 4.83 0 0 0
14/09/2020
4.73
 1,344,510 4.42 4.73 4.42 0 0 0
11/09/2020
4.42
 2,537,980 4.50 4.50 4.24 0 0 0
10/09/2020
4.50
 670,710 4.68 4.80 4.50 0 0 0
09/09/2020
4.68
 1,162,290 4.94 5.09 4.60 10,000 0 0.1
08/09/2020
4.94
 4,988,390 4.92 5.26 4.59 0 62,330 -0.4
07/09/2020
4.92
 158,760 5.29 5.29 4.92 0 0 0
04/09/2020
5.29
 54,080 5.69 5.69 5.29 0 0 0
03/09/2020
5.69
 80,780 6.11 6.11 5.69 0 0 0
01/09/2020
6.11
 922,520 6.57 6.57 6.11 0 0 0
31/08/2020
6.57
 2,249,310 7.06 7.06 6.57 0 20 -0.0
28/08/2020
7.06
 2,989,460 6.63 7.07 6.37 80 8,040 -0.1
27/08/2020
6.63
 2,484,900 6.20 6.63 6.26 270 4,290 -0.0
26/08/2020
6.20
 3,277,050 5.80 6.20 5.47 80 1,090 -0.0
25/08/2020
5.80
 1,327,000 5.42 5.80 5.77 1,540 500 0.0
24/08/2020
5.42
 1,717,740 5.07 5.42 5.21 1,120 11,950 -0.1
21/08/2020
5.07
 6,003,930 4.74 5.07 4.57 2,690 189,800 -1.2
20/08/2020
4.74
 328,290 4.44 4.74 4.74 0 4,000 -0.0
19/08/2020
4.44
 810,160 4.15 4.44 4.44 0 40,540 -0.2
18/08/2020
4.15
 2,066,070 3.88 4.15 4.15 9,300 40,600 -0.2
17/08/2020
3.88
 2,891,500 3.63 3.88 3.75 0 24,060 -0.1
14/08/2020
3.63
 1,925,760 3.40 3.63 3.17 120 119,290 -0.6
13/08/2020
3.40
 1,100,890 3.18 3.40 3.40 0 194,190 -0.9
12/08/2020
3.18
 853,660 2.98 3.18 3.18 11,000 142,100 -0.6
11/08/2020
2.98
 783,630 2.79 2.98 2.97 0 136,720 -0.5
10/08/2020
2.79
 134,310 2.61 2.79 2.79 0 100 -0.0
07/08/2020
2.61
 569,490 2.44 2.61 2.50 0 68,300 -0.2
06/08/2020
2.44
 1,202,860 2.29 2.44 2.24 18,000 0 0.1
05/08/2020
2.29
 88,250 2.27 2.29 2.25 0 0 0
04/08/2020
2.27
 29,200 2.27 2.28 2.20 0 10,700 -0.0
03/08/2020
2.27
 15,670 2.25 2.29 2.21 0 0 0
31/07/2020
2.25
 9,220 2.26 2.26 2.21 0 0 0
30/07/2020
2.26
 71,130 2.20 2.26 2.20 3,800 0 0.0
29/07/2020
2.20
 14,160 2.20 2.24 2.14 3,800 0 0.0
28/07/2020
2.20
 23,200 2.17 2.20 2.14 500 0 0.0
27/07/2020
2.17
 106,680 2.21 2.21 2.15 0 0 0
24/07/2020
2.21
 38,240 2.26 2.28 2.19 100 0 0.0
23/07/2020
2.26
 75,130 2.29 2.29 2.26 0 0 0
22/07/2020
2.29
 39,420 2.26 2.29 2.26 0 0 0
21/07/2020
2.26
 31,080 2.29 2.29 2.24 0 0 0
20/07/2020
2.29
 24,240 2.30 2.30 2.25 0 0 0
17/07/2020
2.30
 82,070 2.30 2.31 2.26 4,000 10 0.0
16/07/2020
2.30
 38,700 2.30 2.30 2.26 0 0 0
15/07/2020
2.30
 53,800 2.26 2.32 2.25 0 0 0
14/07/2020
2.26
 16,220 2.29 2.32 2.24 0 0 0
13/07/2020
2.29
 22,660 2.29 2.31 2.25 0 0 0
10/07/2020
2.29
 27,600 2.31 2.32 2.25 0 0 0
09/07/2020
2.31
 149,400 2.21 2.36 2.21 0 230 -0.0
08/07/2020
2.21
 24,750 2.25 2.25 2.21 0 0 0
07/07/2020
2.25
 24,200 2.24 2.29 2.21 0 0 0
06/07/2020
2.24
 87,260 2.26 2.26 2.20 0 35,930 -0.1
03/07/2020
2.26
 15,240 2.25 2.29 2.23 0 0 0
02/07/2020
2.25
 23,890 2.28 2.28 2.22 0 1,910 -0.0
01/07/2020
2.28
 12,060 2.28 2.29 2.22 0 0 0
30/06/2020
2.28
 10,490 2.25 2.29 2.21 2,610 970 0.0
29/06/2020
2.25
 25,100 2.32 2.32 2.25 10 4,000 -0.0
26/06/2020
2.32
 40,160 2.29 2.35 2.29 10 4,000 -0.0
25/06/2020
2.29
 75,720 2.33 2.33 2.26 300 30 0.0
24/06/2020
2.33
 112,680 2.38 2.38 2.29 0 0 0
23/06/2020: Cổ tức tiền mặt tỉ lệ: 3%
23/06/2020
2.38
 167,720 2.38 2.45 2.37 0 0 0
22/06/2020
2.38
 137,080 2.37 2.41 2.35 0 1,600 -0.0
19/06/2020
2.37
 113,700 2.35 2.39 2.29 0 0 0
18/06/2020
2.35
 45,210 2.33 2.38 2.28 0 0 0
17/06/2020
2.33
 146,350 2.39 2.42 2.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |