CTCP Tập đoàn Hapaco (hap)

7.43
0.03
(0.41%)
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
(2025-12-29) 		0.25 3.50% 436,900 -30,300 -0.2
7.15
7.57
7.43
2 tháng
(2025-12-01) 		-0.20 -2.63% 2,452,600 -119,700 -0.9
7.15
8.01
7.43
3 tháng
(2025-10-30) 		0.75 11.28% 5,826,000 -131,800 -1.0
6.65
8.01
7.43
6 tháng
(2025-08-01) 		0.55 8.03% 13,054,400 -233,000 -1.7
6.20
8.01
7.43
12 tháng
(2025-02-03) 		3.02 68.95% 48,920,400 -400,617 -2.6
4.38
8.01
7.43
24 tháng
(2024-02-15) 		2.69 57.11% 77,321,100 -481,008 -2.9
3.90
8.01
7.43
36 tháng
(2023-02-13) 		3.63 96.34% 135,156,800 -1,109,962 -6.4
3.71
8.01
7.43
60 tháng
(2021-02-23) 		2.27 44.19% 516,421,248 -1,142,111 -14.2
3.54
14.57
7.43
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/05/2019: Cổ tức tiền mặt tỉ lệ: 6%
29/05/2019
2.56
 35,220 2.56 2.64 2.40 0 0 0
28/05/2019
2.56
 72,720 2.57 2.57 2.48 0 0 0
27/05/2019
2.57
 90,670 2.61 2.61 2.50 0 0 0
24/05/2019
2.61
 173,710 2.65 2.65 2.48 0 3,720 -0.0
23/05/2019
2.65
 447,450 2.56 2.74 2.60 0 320 -0.0
22/05/2019
2.56
 308,420 2.40 2.56 2.41 0 650 -0.0
21/05/2019
2.40
 163,990 2.39 2.40 2.37 15,000 0 0.1
20/05/2019
2.39
 74,230 2.38 2.41 2.34 0 0 0
17/05/2019
2.38
 94,370 2.37 2.39 2.36 25,610 0 0.1
16/05/2019
2.37
 177,210 2.36 2.41 2.36 15,000 0 0.1
15/05/2019
2.36
 108,380 2.35 2.42 2.30 0 100 -0.0
14/05/2019
2.35
 138,530 2.24 2.35 2.23 0 0 0
13/05/2019
2.24
 66,820 2.29 2.29 2.21 0 0 0
10/05/2019
2.29
 76,750 2.33 2.33 2.28 0 0 0
09/05/2019
2.33
 98,730 2.34 2.34 2.31 0 0 0
08/05/2019
2.34
 28,880 2.34 2.36 2.30 20 0 0
07/05/2019
2.34
 39,140 2.40 2.40 2.30 0 0 0
06/05/2019
2.40
 26,870 2.39 2.42 2.33 10,000 0 0.0
03/05/2019
2.39
 127,640 2.35 2.42 2.35 0 0 0
02/05/2019
2.35
 60,120 2.28 2.36 2.30 4,500 0 0.0
26/04/2019
2.28
 36,450 2.27 2.36 2.27 0 0 0
25/04/2019
2.27
 99,300 2.33 2.35 2.27 0 0 0
24/04/2019
2.33
 87,000 2.40 2.40 2.33 0 0 0
23/04/2019
2.40
 17,730 2.41 2.44 2.35 0 0 0
22/04/2019
2.41
 108,910 2.41 2.44 2.37 0 4,610 -0.0
19/04/2019
2.41
 256,130 2.42 2.45 2.29 0 100 -0.0
18/04/2019
2.42
 210,960 2.41 2.43 2.36 12,000 100 0.0
17/04/2019
2.41
 201,810 2.32 2.44 2.39 15,610 54,940 -0.2
16/04/2019
2.32
 502,180 2.17 2.32 2.19 0 100 -0.0
12/04/2019
2.17
 59,710 2.18 2.19 2.14 0 440 -0.0

Chính sách bảo mật | Điều khoản sử dụng |