CTCP Tập đoàn Hapaco (hap)

7.05
0.05
(0.71%)
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
(2026-07-06) 		0.19 2.79% 1,568,800 -45,415 0
6.80
7.29
7.05
2 tháng
(2026-06-08) 		0.21 3.09% 2,635,800 -164,370 0
6.08
7.29
7.05
3 tháng
(2026-05-07) 		0.17 2.49% 2,842,400 -178,251 0
6.08
7.29
7.05
6 tháng
(2026-02-06) 		-0.58 -7.65% 5,229,900 -372,551 -1.5
6.08
8.05
7.05
12 tháng
(2025-08-11) 		0.55 8.53% 17,409,900 -608,951 -3.2
6.08
8.05
7.05
24 tháng
(2024-08-15) 		2.85 68.67% 68,323,600 -919,057 -4.7
4.14
8.05
7.05
36 tháng
(2023-08-21) 		1.86 36.19% 100,981,900 -858,759 -4.5
3.90
8.05
7.05
60 tháng
(2021-08-31) 		-3.79 -35.12% 329,941,600 -581,811 -2.9
3.54
14.57
7.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/03/2020
2.12
 57,910 2.10 2.16 1.99 0 160 -0.0
09/03/2020
2.10
 150,660 2.22 2.22 2.07 9,700 6,000 0.0
06/03/2020
2.22
 68,060 2.26 2.26 2.18 0 17,000 -0.1
05/03/2020
2.26
 16,150 2.27 2.29 2.26 0 0 0
04/03/2020
2.27
 7,700 2.26 2.28 2.21 0 0 0
03/03/2020
2.26
 35,350 2.22 2.36 2.19 0 0 0
02/03/2020
2.22
 13,410 2.22 2.23 2.21 0 0 0
28/02/2020
2.22
 22,820 2.25 2.25 2.16 0 0 0
27/02/2020
2.25
 81,330 2.19 2.25 2.16 0 0 0
26/02/2020
2.19
 19,250 2.25 2.25 2.14 0 10,000 -0.0
25/02/2020
2.25
 24,040 2.26 2.26 2.19 0 0 0
24/02/2020
2.26
 5,140 2.26 2.26 2.23 0 0 0
21/02/2020
2.26
 30,690 2.26 2.33 2.25 19,990 1,000 0.1
20/02/2020
2.26
 15,860 2.32 2.32 2.26 0 0 0
19/02/2020
2.32
 18,590 2.25 2.33 2.25 0 100 -0.0
18/02/2020
2.25
 12,480 2.26 2.26 2.25 3,000 2,350 0.0
17/02/2020
2.26
 5,140 2.28 2.28 2.23 4,000 4,140 -0.0
14/02/2020
2.28
 22,910 2.27 2.33 2.26 2,000 2,690 -0.0
13/02/2020
2.27
 19,940 2.28 2.28 2.23 0 0 0
12/02/2020
2.28
 47,260 2.25 2.28 2.23 0 0 0
11/02/2020
2.25
 15,700 2.26 2.28 2.23 0 0 0
10/02/2020
2.26
 6,790 2.23 2.28 2.23 0 0 0
07/02/2020
2.23
 9,230 2.28 2.28 2.23 0 0 0
06/02/2020
2.28
 18,550 2.26 2.28 2.19 0 0 0
05/02/2020
2.26
 48,780 2.26 2.27 2.19 0 0 0
04/02/2020
2.26
 2,370 2.24 2.26 2.25 0 0 0
03/02/2020
2.24
 59,790 2.29 2.29 2.14 0 0 0
31/01/2020
2.29
 32,020 2.29 2.33 2.26 1,100 0 0.0
30/01/2020
2.29
 2,820 2.35 2.35 2.28 0 0 0
22/01/2020
2.35
 13,970 2.26 2.36 2.29 0 0 0
21/01/2020
2.26
 17,330 2.33 2.33 2.26 0 0 0
20/01/2020
2.33
 3,470 2.30 2.33 2.28 0 2,120 -0.0
17/01/2020
2.30
 10,790 2.33 2.33 2.30 0 0 0
16/01/2020
2.33
 7,910 2.33 2.34 2.29 0 540 -0.0
15/01/2020
2.33
 3,390 2.33 2.33 2.29 0 0 0
14/01/2020
2.33
 6,060 2.32 2.34 2.29 0 0 0
13/01/2020
2.32
 17,070 2.36 2.36 2.29 0 360 -0.0
10/01/2020
2.36
 2,760 2.33 2.36 2.30 0 0 0
09/01/2020
2.33
 10,340 2.33 2.33 2.29 0 0 0
08/01/2020
2.33
 2,160 2.34 2.34 2.28 0 0 0
07/01/2020
2.34
 7,030 2.33 2.36 2.29 0 0 0
06/01/2020
2.33
 1,130 2.36 2.36 2.28 0 0 0
03/01/2020
2.36
 24,930 2.36 2.36 2.29 0 0 0
02/01/2020
2.36
 3,290 2.36 2.36 2.32 0 0 0
31/12/2019
2.36
 9,770 2.35 2.36 2.32 0 10 -0.0
30/12/2019
2.35
 11,100 2.32 2.36 2.29 0 30 -0.0
27/12/2019
2.32
 6,930 2.32 2.32 2.29 0 260 -0.0
26/12/2019
2.32
 4,270 2.31 2.33 2.29 0 0 0
25/12/2019
2.31
 19,180 2.30 2.33 2.27 1,500 0 0.0
24/12/2019
2.30
 380 2.31 2.31 2.27 0 0 0
23/12/2019
2.31
 4,950 2.31 2.31 2.27 0 2,440 -0.0
20/12/2019
2.31
 55,230 2.29 2.33 2.25 7,000 0 0.0
19/12/2019
2.29
 25,590 2.28 2.31 2.28 8,000 470 0.0
18/12/2019
2.28
 10,250 2.29 2.32 2.28 4,980 0 0.0
17/12/2019
2.29
 28,440 2.31 2.32 2.29 4,370 0 0.0
16/12/2019
2.31
 26,460 2.31 2.33 2.29 0 0 0
13/12/2019
2.31
 35,550 2.29 2.32 2.26 0 0 0
12/12/2019
2.29
 15,650 2.36 2.36 2.29 0 0 0
11/12/2019
2.36
 6,090 2.36 2.39 2.26 0 0 0
10/12/2019
2.36
 23,600 2.33 2.36 2.26 220 250 -0
09/12/2019
2.33
 313,730 2.44 2.45 2.28 17,000 0 0.1
06/12/2019
2.44
 6,310 2.44 2.44 2.41 0 0 0
05/12/2019
2.44
 7,650 2.44 2.46 2.40 0 10 -0
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

Chính sách bảo mật | Điều khoản sử dụng |