CTCP Tập đoàn Hapaco (hap)

8
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
(2025-11-05) 		1.20 17.65% 3,774,800 -9,100 -0.1
6.76
8.01
8
2 tháng
(2025-10-06) 		1.17 17.13% 5,824,200 -33,300 -0.2
6.20
8.01
8
3 tháng
(2025-09-08) 		1.66 26.18% 7,829,500 -36,400 -0.3
6.20
8.01
8
6 tháng
(2025-06-09) 		2.23 38.65% 22,226,900 -62,400 -0.5
5.60
8.01
8
12 tháng
(2024-12-10) 		3.64 83.49% 56,380,600 -359,863 -2.0
4.32
8.01
8
24 tháng
(2023-12-18) 		3.24 68.07% 79,913,100 -335,108 -1.9
3.90
8.01
8
36 tháng
(2022-12-21) 		3.98 99.23% 138,480,300 -802,872 -4.5
3.71
8.01
8
60 tháng
(2020-12-31) 		2.85 55.42% 540,346,178 -987,251 -13.1
3.54
14.57
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2019
2.44
 401,840 2.28 2.44 2.28 0 0 0
03/12/2019
2.28
 17,050 2.29 2.29 2.27 0 0 0
02/12/2019
2.29
 11,270 2.29 2.30 2.27 0 0 0
29/11/2019
2.29
 9,810 2.29 2.29 2.28 0 0 0
28/11/2019
2.29
 23,680 2.29 2.30 2.28 100 0 0.0
27/11/2019
2.29
 13,800 2.29 2.33 2.28 10 0 0.0
26/11/2019
2.29
 19,050 2.29 2.31 2.29 0 0 0
25/11/2019
2.29
 31,450 2.29 2.32 2.28 0 3,000 -0.0
22/11/2019
2.29
 38,140 2.30 2.30 2.27 8,110 0 0.0
21/11/2019
2.30
 19,320 2.30 2.30 2.29 10,000 0 0.0
20/11/2019
2.30
 43,760 2.29 2.30 2.27 5,000 0 0.0
19/11/2019
2.29
 40,240 2.31 2.31 2.28 0 0 0
18/11/2019
2.31
 55,850 2.29 2.32 2.28 19,970 0 0.1
15/11/2019
2.29
 52,010 2.33 2.33 2.29 21,250 0 0.1
14/11/2019
2.33
 40,680 2.32 2.33 2.29 20,000 0 0.1
13/11/2019
2.32
 17,330 2.29 2.33 2.28 0 0 0
12/11/2019
2.29
 89,710 2.29 2.33 2.29 6,010 9,740 -0.0
11/11/2019
2.29
 46,190 2.33 2.35 2.29 750 0 0.0
08/11/2019
2.33
 13,650 2.34 2.34 2.31 1,000 200 0.0
07/11/2019
2.34
 87,570 2.35 2.35 2.29 0 0 0
06/11/2019
2.35
 3,330 2.35 2.35 2.32 0 0 0
05/11/2019
2.35
 9,400 2.36 2.36 2.32 0 1,000 -0.0
04/11/2019
2.36
 6,250 2.34 2.37 2.32 0 2,000 -0.0
01/11/2019
2.34
 8,270 2.31 2.40 2.31 0 0 0
31/10/2019
2.31
 15,070 2.33 2.34 2.31 0 0 0
30/10/2019
2.33
 21,430 2.33 2.34 2.31 0 0 0
29/10/2019
2.33
 4,690 2.34 2.34 2.33 0 0 0
28/10/2019
2.34
 46,020 2.33 2.36 2.33 0 300 -0.0
25/10/2019
2.33
 7,230 2.32 2.33 2.30 0 0 0
24/10/2019
2.32
 35,410 2.32 2.32 2.30 0 0 0
23/10/2019
2.32
 41,230 2.30 2.32 2.29 0 0 0
22/10/2019
2.30
 42,970 2.31 2.31 2.29 0 0 0
21/10/2019
2.31
 17,870 2.32 2.32 2.29 0 0 0
18/10/2019
2.32
 1,150 2.31 2.32 2.31 0 0 0
17/10/2019
2.31
 17,420 2.31 2.31 2.29 0 1,950 -0.0
16/10/2019
2.31
 25,640 2.31 2.31 2.29 0 0 0
15/10/2019
2.31
 26,970 2.31 2.33 2.29 0 0 0
14/10/2019
2.31
 31,400 2.31 2.33 2.31 2,780 0 0.0
11/10/2019
2.31
 3,320 2.31 2.32 2.30 0 0 0
10/10/2019
2.31
 12,130 2.31 2.32 2.30 0 0 0
09/10/2019
2.31
 19,540 2.31 2.32 2.30 0 0 0
08/10/2019
2.31
 10,760 2.31 2.31 2.29 0 0 0
07/10/2019
2.31
 32,650 2.33 2.33 2.31 0 0 0
04/10/2019
2.33
 22,680 2.32 2.33 2.31 0 0 0
03/10/2019
2.32
 30,780 2.30 2.32 2.29 0 0 0
02/10/2019
2.30
 14,040 2.32 2.33 2.30 0 0 0
01/10/2019
2.32
 4,270 2.31 2.32 2.28 0 0 0
30/09/2019
2.31
 3,530 2.31 2.31 2.28 0 0 0
27/09/2019
2.31
 6,830 2.30 2.33 2.31 0 0 0
26/09/2019
2.30
 5,940 2.27 2.32 2.27 0 0 0
25/09/2019
2.27
 7,060 2.29 2.29 2.27 0 0 0
24/09/2019
2.29
 2,210 2.31 2.31 2.29 0 0 0
23/09/2019
2.31
 11,240 2.31 2.31 2.28 0 0 0
20/09/2019
2.31
 320 2.31 2.31 2.28 200 0 0.0
19/09/2019
2.31
 20,500 2.20 2.31 2.25 0 7,000 -0.0
18/09/2019
2.20
 80,000 2.34 2.34 2.20 0 0 0
17/09/2019
2.34
 31,760 2.32 2.34 2.30 0 0 0
16/09/2019
2.32
 8,320 2.32 2.32 2.31 0 0 0
13/09/2019
2.32
 11,890 2.32 2.33 2.30 0 0 0
12/09/2019
2.32
 27,770 2.33 2.33 2.29 0 0 0
11/09/2019
2.33
 78,400 2.33 2.33 2.29 0 0 0
10/09/2019
2.33
 33,110 2.33 2.33 2.29 0 0 0
09/09/2019
2.33
 53,920 2.33 2.33 2.31 0 0 0
06/09/2019
2.33
 1,230 2.33 2.33 2.31 0 0 0
05/09/2019
2.33
 4,260 2.33 2.34 2.30 0 1,640 -0.0
04/09/2019
2.33
 82,860 2.31 2.34 2.29 0 0 0
03/09/2019
2.31
 43,230 2.31 2.31 2.30 0 0 0
30/08/2019
2.31
 57,430 2.29 2.33 2.29 0 0 0
29/08/2019
2.29
 15,820 2.31 2.31 2.29 0 0 0
28/08/2019
2.31
 8,280 2.30 2.31 2.30 0 0 0
27/08/2019
2.30
 6,980 2.29 2.33 2.30 0 0 0
26/08/2019
2.29
 41,710 2.31 2.31 2.28 0 310 -0.0
23/08/2019
2.31
 15,080 2.31 2.31 2.30 0 0 0
22/08/2019
2.31
 17,360 2.33 2.33 2.29 0 0 0
21/08/2019
2.33
 7,670 2.31 2.33 2.31 0 0 0
20/08/2019
2.31
 9,140 2.33 2.36 2.31 0 6,360 -0.0
19/08/2019
2.33
 4,170 2.33 2.34 2.32 0 0 0
16/08/2019
2.33
 58,150 2.33 2.35 2.28 3,000 0 0.0
15/08/2019
2.33
 68,180 2.34 2.34 2.29 0 0 0
14/08/2019
2.34
 13,200 2.36 2.36 2.33 0 2,360 -0.0
13/08/2019
2.36
 1,040 2.36 2.36 2.35 0 0 0
12/08/2019
2.36
 62,450 2.32 2.36 2.32 0 0 0
09/08/2019
2.32
 11,040 2.35 2.36 2.32 0 0 0
08/08/2019
2.35
 18,300 2.35 2.35 2.31 0 0 0
07/08/2019
2.35
 2,410 2.33 2.36 2.31 0 0 0
06/08/2019
2.33
 33,760 2.34 2.34 2.31 8,000 0 0.0
05/08/2019
2.34
 11,670 2.36 2.38 2.33 11,000 0 0.0
02/08/2019
2.36
 10,190 2.35 2.38 2.35 0 0 0
01/08/2019
2.35
 44,740 2.36 2.37 2.34 0 1,000 -0.0
31/07/2019
2.36
 36,150 2.38 2.38 2.35 0 0 0
30/07/2019
2.38
 9,970 2.40 2.40 2.35 0 0 0
29/07/2019
2.40
 22,210 2.39 2.40 2.36 0 0 0
26/07/2019
2.39
 21,770 2.38 2.40 2.37 3,000 2,310 0.0
25/07/2019
2.38
 23,290 2.39 2.40 2.36 0 0 0
24/07/2019
2.39
 66,940 2.40 2.41 2.37 0 0 0
23/07/2019
2.40
 65,920 2.42 2.43 2.36 0 0 0
22/07/2019
2.42
 110,940 2.43 2.43 2.36 0 0 0
19/07/2019
2.43
 24,710 2.43 2.46 2.40 0 0 0
18/07/2019
2.43
 50,940 2.41 2.44 2.40 1,150 0 0.0
17/07/2019
2.41
 33,530 2.41 2.46 2.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |