CTCP Tập đoàn Hapaco (hap)

7.79
0.04
(0.52%)
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)
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
16/06/2020
2.39
 94,780 2.34 2.40 2.30 0 0 0
15/06/2020
2.34
 78,180 2.44 2.46 2.31 0 0 0
12/06/2020
2.44
 127,100 2.54 2.54 2.37 0 0 0
11/06/2020
2.54
 220,040 2.53 2.59 2.50 0 720 -0.0
10/06/2020
2.53
 701,440 2.36 2.53 2.38 0 4,480 -0.0
09/06/2020
2.36
 125,240 2.27 2.36 2.26 0 9,700 -0.0
08/06/2020
2.27
 164,620 2.18 2.27 2.19 0 200 -0.0
05/06/2020
2.18
 21,490 2.18 2.19 2.17 0 0 0
04/06/2020
2.18
 47,700 2.16 2.19 2.15 1,020 0 0.0
03/06/2020
2.16
 49,920 2.17 2.17 2.13 0 36,180 -0.1
02/06/2020
2.17
 52,520 2.18 2.19 2.12 0 23,400 -0.1
01/06/2020
2.18
 48,040 2.16 2.18 2.16 0 0 0
29/05/2020
2.16
 10,820 2.16 2.16 2.14 0 0 0
28/05/2020
2.16
 24,570 2.17 2.17 2.13 0 1,440 -0.0
27/05/2020
2.17
 20,900 2.16 2.19 2.16 0 0 0
26/05/2020
2.16
 13,160 2.14 2.17 2.12 0 0 0
25/05/2020
2.14
 31,550 2.15 2.15 2.11 0 3,000 -0.0
22/05/2020
2.15
 13,520 2.16 2.16 2.14 0 0 0
21/05/2020
2.16
 65,520 2.16 2.18 2.14 0 0 0
20/05/2020
2.16
 8,220 2.16 2.18 2.11 0 0 0
19/05/2020
2.16
 63,590 2.15 2.19 2.14 0 0 0
18/05/2020
2.15
 147,550 2.11 2.21 2.07 0 7,080 -0.0
15/05/2020
2.11
 64,850 2.11 2.12 2.08 0 0 0
14/05/2020
2.11
 44,060 2.10 2.11 2.05 0 0 0
13/05/2020
2.10
 28,860 2.09 2.12 2.04 0 0 0
12/05/2020
2.09
 72,420 2.05 2.09 2.05 0 0 0
11/05/2020
2.05
 12,120 2.03 2.05 2.03 0 100 -0.0
08/05/2020
2.03
 66,190 2.05 2.05 1.99 0 0 0
07/05/2020
2.05
 76,240 2.05 2.05 1.99 0 0 0
06/05/2020
2.05
 23,280 2.08 2.08 2.05 0 0 0
05/05/2020
2.08
 100,890 2.05 2.10 2.03 0 0 0
04/05/2020
2.05
 156,380 2.00 2.09 1.97 0 63,050 -0.2
29/04/2020
2.00
 8,710 1.99 2.00 1.98 0 0 0
28/04/2020
1.99
 19,060 1.99 2.00 1.98 0 0 0
27/04/2020
1.99
 26,240 1.99 2.00 1.99 0 0 0
24/04/2020
1.99
 25,920 1.99 2.01 1.98 0 0 0
23/04/2020
1.99
 11,620 1.98 2.00 1.99 0 0 0
22/04/2020
1.98
 41,250 1.97 1.99 1.95 650 0 0.0
21/04/2020
1.97
 65,940 2.00 2.00 1.96 23,000 0 0.1
20/04/2020
2.00
 97,870 2.00 2.01 1.97 0 0 0
17/04/2020
2.00
 128,820 2.00 2.01 1.98 10,000 0 0.0
16/04/2020
2.00
 32,730 2.00 2.00 1.96 0 0 0
15/04/2020
2.00
 48,920 1.99 2.01 1.96 0 0 0
14/04/2020
1.99
 27,490 2.01 2.02 1.98 200 0 0.0
13/04/2020
2.01
 31,360 2.01 2.02 1.98 0 0 0
10/04/2020
2.01
 17,350 2.01 2.01 1.95 0 0 0
09/04/2020
2.01
 84,900 1.99 2.02 1.98 3,000 0 0.0
08/04/2020
1.99
 14,990 2.01 2.01 1.97 0 0 0
07/04/2020
2.01
 34,590 2.00 2.01 1.94 1,000 0 0.0
06/04/2020
2.00
 52,800 1.99 2.01 1.92 0 0 0
03/04/2020
1.99
 14,950 1.99 2.01 1.92 0 0 0
01/04/2020
1.99
 10,880 1.95 1.99 1.88 0 0 0
31/03/2020
1.95
 37,240 2.00 2.05 1.92 10,920 0 0.0
30/03/2020
2.00
 6,370 2.05 2.05 1.92 0 0 0
27/03/2020
2.05
 44,940 2.05 2.05 1.93 0 0 0
26/03/2020
2.05
 10,630 2.06 2.06 1.95 300 0 0.0
25/03/2020
2.06
 4,350 2.07 2.07 2.02 0 0 0
24/03/2020
2.07
 6,000 2.01 2.07 1.94 0 0 0
23/03/2020
2.01
 23,760 2.03 2.08 1.91 0 2,600 -0.0
20/03/2020
2.03
 50,010 2.03 2.05 1.99 20,010 0 0.1
19/03/2020
2.03
 70,870 2.07 2.07 1.96 19,990 210 0.1
18/03/2020
2.07
 24,510 2.03 2.07 1.99 0 40 -0.0
17/03/2020
2.03
 1,330 2.05 2.05 1.96 0 360 -0.0
16/03/2020
2.05
 17,290 2.05 2.05 1.95 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |