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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |