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)
11/04/2019
2.18
 24,200 2.17 2.18 2.15 0 0 0
10/04/2019
2.17
 24,150 2.18 2.19 2.15 0 0 0
09/04/2019
2.18
 44,860 2.17 2.19 2.15 0 0 0
08/04/2019
2.17
 125,170 2.18 2.19 2.15 0 0 0
05/04/2019
2.18
 40,050 2.15 2.19 2.13 0 0 0
04/04/2019
2.15
 30,860 2.19 2.19 2.07 0 0 0
03/04/2019
2.19
 11,340 2.19 2.19 2.14 0 0 0
02/04/2019
2.19
 1,220 2.18 2.21 2.15 0 0 0
01/04/2019
2.18
 218,940 2.15 2.18 2.15 0 0 0
29/03/2019
2.15
 171,530 2.15 2.16 2.12 0 0 0
28/03/2019
2.15
 10,200 2.15 2.17 2.12 810 0 0.0
27/03/2019
2.15
 19,760 2.15 2.17 2.12 0 0 0
26/03/2019
2.15
 12,560 2.17 2.18 2.12 0 0 0
25/03/2019
2.17
 24,420 2.17 2.18 2.08 0 0 0
22/03/2019
2.17
 41,220 2.20 2.20 2.10 0 0 0
21/03/2019
2.20
 56,680 2.18 2.21 2.12 0 0 0
20/03/2019
2.18
 116,440 2.18 2.21 2.17 0 0 0
19/03/2019
2.18
 157,120 2.18 2.21 2.17 0 9,120 -0.0
18/03/2019
2.18
 163,110 2.08 2.21 2.09 0 830 -0.0
15/03/2019
2.08
 29,970 2.04 2.08 2.02 0 0 0
14/03/2019
2.04
 278,930 2.03 2.07 2.03 0 0 0
13/03/2019
2.03
 221,120 2.06 2.06 2.02 0 0 0
12/03/2019
2.06
 210,170 2.06 2.06 2.03 0 0 0
11/03/2019
2.06
 39,820 2.05 2.06 2.04 0 0 0
08/03/2019
2.05
 19,150 2.05 2.06 2.04 0 0 0
07/03/2019
2.05
 28,550 2.10 2.10 2.05 0 0 0
06/03/2019
2.10
 33,570 2.08 2.10 2.06 0 0 0
05/03/2019
2.08
 54,890 2.02 2.09 2.02 100 0 0.0
04/03/2019
2.02
 44,390 2.01 2.05 2.01 0 0 0
01/03/2019
2.01
 41,090 2.01 2.02 1.96 0 0 0
28/02/2019
2.01
 75,890 2.00 2.01 1.96 0 0 0
27/02/2019
2.00
 20,040 1.98 2.00 1.95 0 0 0
26/02/2019
1.98
 3,520 2.01 2.01 1.98 0 0 0
25/02/2019
2.01
 7,420 2.00 2.01 1.95 0 1,220 -0.0
22/02/2019
2.00
 652,650 1.96 2.00 1.93 0 0 0
21/02/2019
1.96
 12,090 1.99 1.99 1.92 0 0 0
20/02/2019
1.99
 31,450 2.01 2.03 1.89 0 0 0
19/02/2019
2.01
 10,000 2.05 2.05 2.01 0 1,000 -0.0
18/02/2019
2.05
 61,590 2.04 2.05 2.03 10,000 1,540 0.0
15/02/2019
2.04
 73,680 2.02 2.04 2.02 100 0 0.0
14/02/2019
2.02
 24,400 1.99 2.02 1.99 0 0 0
13/02/2019
1.99
 184,830 1.95 1.99 1.94 0 0 0
12/02/2019
1.95
 30,950 1.91 1.95 1.91 0 0 0
11/02/2019
1.91
 12,090 1.93 1.93 1.91 0 0 0
01/02/2019
1.93
 25,570 1.93 1.93 1.89 10,290 0 0.0
31/01/2019
1.93
 5,100 1.93 1.93 1.92 0 0 0
30/01/2019
1.93
 59,780 1.92 1.93 1.86 0 0 0
29/01/2019
1.92
 11,340 1.92 1.92 1.86 0 0 0
28/01/2019
1.92
 12,090 1.89 1.92 1.85 0 0 0
25/01/2019
1.89
 28,540 1.91 1.92 1.86 2,350 0 0.0
24/01/2019
1.91
 49,080 1.92 1.92 1.86 0 0 0
23/01/2019
1.92
 170 1.92 1.92 1.92 0 0 0
22/01/2019
1.92
 67,550 1.92 1.97 1.88 0 0 0
21/01/2019
1.92
 29,600 1.92 1.98 1.89 0 0 0
18/01/2019
1.92
 37,200 1.95 1.95 1.86 0 0 0
17/01/2019
1.95
 6,140 1.97 1.97 1.89 0 0 0
16/01/2019
1.97
 1,870 1.96 1.97 1.90 0 0 0
15/01/2019
1.96
 11,620 1.98 1.98 1.89 0 0 0
14/01/2019
1.98
 300 1.96 1.98 1.96 0 0 0
11/01/2019
1.96
 35,870 1.98 1.98 1.92 0 8,860 -0.0
10/01/2019
1.98
 57,020 2.01 2.01 1.95 0 0 0
09/01/2019
2.01
 520 1.95 2.01 1.95 0 0 0
08/01/2019
1.95
 27,690 2.00 2.00 1.95 0 4,900 -0.0
07/01/2019
2.00
 6,540 2.01 2.01 1.96 1,000 0 0.0
04/01/2019
2.01
 13,280 1.99 2.01 1.91 0 0 0
03/01/2019
1.99
 22,990 2.01 2.01 1.95 0 0 0
02/01/2019
2.01
 8,870 2.02 2.02 1.99 0 0 0
28/12/2018
2.02
 16,450 2.02 2.02 2.01 0 0 0
27/12/2018
2.02
 4,830 2.02 2.02 1.99 0 3,770 -0.0
26/12/2018
2.02
 1,360 1.98 2.02 2.02 0 0 0
25/12/2018
1.98
 37,930 2.03 2.03 1.97 0 0 0
24/12/2018
2.03
 3,700 1.99 2.03 2.01 0 0 0
21/12/2018
1.99
 10,050 2.01 2.01 1.99 0 750 -0.0
20/12/2018
2.01
 5,970 2.04 2.04 2.01 0 0 0
19/12/2018
2.04
 4,720 2.02 2.04 2.02 0 3,200 -0.0
18/12/2018
2.02
 27,320 2.02 2.05 2.01 0 0 0
17/12/2018
2.02
 34,510 2.09 2.09 2.02 0 0 0
14/12/2018
2.09
 0 2.09 2.09 2.09 0 0 0
13/12/2018
2.09
 13,960 2.09 2.11 2.06 0 0 0
12/12/2018
2.09
 0 2.09 2.09 2.09 0 0 0
11/12/2018
2.09
 460 2.07 2.11 2.07 0 0 0
10/12/2018
2.07
 6,290 2.12 2.12 2.06 290 0 0.0
07/12/2018
2.12
 320 2.11 2.12 2.10 0 0 0
06/12/2018
2.11
 7,110 2.11 2.11 2.04 0 750 -0.0
05/12/2018
2.11
 23,790 2.11 2.12 2.04 0 0 0
04/12/2018
2.11
 104,040 2.04 2.11 2.04 0 3,000 -0.0
03/12/2018
2.04
 18,920 2.04 2.06 2.01 0 0 0
30/11/2018
2.04
 2,150 2.05 2.05 2.01 140 0 0.0
29/11/2018
2.05
 320 2.05 2.05 2.01 0 0 0
28/11/2018
2.05
 18,520 2.01 2.05 2.01 2,540 1,200 0.0
27/11/2018
2.01
 9,740 2.00 2.04 1.99 0 3,470 -0.0
26/11/2018
2.00
 7,980 2.00 2.01 2.00 1,030 2,400 -0.0
23/11/2018
2.00
 12,200 2.01 2.01 2.00 0 0 0
22/11/2018
2.01
 16,080 2.01 2.02 2.01 0 0 0
21/11/2018
2.01
 5,720 2.03 2.04 2.01 0 0 0
20/11/2018
2.03
 3,880 2.01 2.03 2.00 0 0 0
19/11/2018
2.01
 11,500 2.00 2.02 1.99 0 40 -0.0
16/11/2018
2.00
 8,930 1.99 2.01 1.99 0 0 0
15/11/2018
1.99
 9,820 2.00 2.01 1.99 0 0 0
14/11/2018
2.00
 13,340 2.00 2.01 2.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |