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)
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
16/07/2019
2.41
 10,140 2.49 2.49 2.41 0 0 0
15/07/2019
2.49
 38,940 2.44 2.49 2.42 0 3,000 -0.0
12/07/2019
2.44
 5,790 2.44 2.46 2.42 0 0 0
11/07/2019
2.44
 8,980 2.44 2.44 2.41 0 0 0
10/07/2019
2.44
 26,390 2.44 2.45 2.40 3,000 0 0.0
09/07/2019
2.44
 4,220 2.41 2.45 2.40 0 0 0
08/07/2019
2.41
 36,090 2.46 2.46 2.40 0 0 0
05/07/2019
2.46
 5,680 2.48 2.49 2.41 0 5,130 -0.0
04/07/2019
2.48
 20,390 2.46 2.49 2.43 0 0 0
03/07/2019
2.46
 31,730 2.47 2.47 2.41 0 0 0
02/07/2019
2.47
 20,220 2.44 2.49 2.42 0 0 0
01/07/2019
2.44
 15,040 2.38 2.46 2.38 0 0 0
28/06/2019
2.38
 31,760 2.37 2.42 2.34 4,360 0 0.0
27/06/2019
2.37
 93,950 2.42 2.47 2.37 0 0 0
26/06/2019
2.42
 2,920 2.48 2.48 2.40 0 0 0
25/06/2019
2.48
 3,050 2.49 2.49 2.40 0 0 0
24/06/2019
2.49
 19,660 2.43 2.49 2.38 0 260 -0.0
21/06/2019
2.43
 16,420 2.44 2.46 2.38 0 0 0
20/06/2019
2.44
 26,770 2.44 2.48 2.37 0 0 0
19/06/2019
2.44
 10,630 2.44 2.46 2.37 0 0 0
18/06/2019
2.44
 6,470 2.37 2.44 2.37 0 0 0
17/06/2019
2.37
 214,020 2.49 2.53 2.31 25,000 0 0.1
14/06/2019
2.49
 45,010 2.48 2.55 2.43 310 0 0.0
13/06/2019
2.48
 22,190 2.46 2.53 2.41 0 0 0
12/06/2019
2.46
 85,310 2.43 2.46 2.39 0 0 0
11/06/2019
2.43
 41,310 2.42 2.44 2.38 5,150 0 0.0
10/06/2019
2.42
 24,080 2.42 2.44 2.40 0 1,220 -0.0
07/06/2019
2.42
 25,730 2.42 2.44 2.37 0 0 0
06/06/2019
2.42
 46,210 2.38 2.43 2.33 0 0 0
05/06/2019
2.38
 33,670 2.38 2.39 2.29 0 3,820 -0.0
04/06/2019
2.38
 14,460 2.40 2.42 2.30 0 0 0
03/06/2019
2.40
 9,770 2.40 2.40 2.33 0 0 0
31/05/2019
2.40
 102,890 2.46 2.46 2.33 0 0 0
30/05/2019
2.46
 50,340 2.56 2.56 2.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |