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) 		-0.24 -3% 1,406,600 -177,700 -1.4
7.10
8.05
7.79
2 tháng
(2026-01-19) 		0.28 3.75% 2,865,300 -194,000 -1.5
7.10
8.05
7.79
3 tháng
(2025-12-19) 		-0.05 -0.64% 3,257,600 -213,200 -1.6
7.10
8.05
7.79
6 tháng
(2025-09-22) 		1.30 20.16% 11,339,100 -349,400 -2.7
6.20
8.05
7.79
12 tháng
(2025-03-24) 		2.97 62.13% 45,200,800 -592,577 -4.0
4.40
8.05
7.79
24 tháng
(2024-03-29) 		2.86 58.49% 74,353,200 -664,906 -4.4
3.90
8.05
7.79
36 tháng
(2023-04-04) 		3.87 99.82% 133,312,100 -1,239,016 -7.4
3.88
8.05
7.79
60 tháng
(2021-04-14) 		-4.54 -36.93% 434,911,348 -1,027,211 -10.4
3.54
14.57
7.79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2018
2.00
 22,400 2.01 2.01 2.00 0 0 0
12/11/2018
2.01
 8,060 2.02 2.02 2.00 0 0 0
09/11/2018
2.02
 15,540 2.01 2.02 1.99 0 80 -0.0
08/11/2018
2.01
 33,010 2.02 2.02 1.99 0 0 0
07/11/2018
2.02
 32,690 2.05 2.05 1.98 0 0 0
06/11/2018
2.05
 6,860 2.01 2.05 1.99 0 0 0
05/11/2018
2.01
 36,480 2.04 2.04 2.01 0 0 0
02/11/2018
2.04
 64,130 2.04 2.05 1.98 0 0 0
01/11/2018
2.04
 10,900 2.06 2.06 2.01 0 0 0
31/10/2018
2.06
 5,250 2.06 2.06 2.05 0 0 0
30/10/2018
2.06
 71,880 2.06 2.07 2.01 950 440 0.0
29/10/2018
2.06
 11,010 2.06 2.09 2.06 0 0 0
26/10/2018
2.06
 10,550 2.07 2.09 2.05 0 0 0
25/10/2018
2.07
 20,250 2.11 2.11 2.02 0 0 0
24/10/2018
2.11
 31,650 2.12 2.14 2.06 0 0 0
23/10/2018
2.12
 29,190 2.12 2.15 2.06 0 0 0
22/10/2018
2.12
 39,670 2.19 2.19 2.11 0 0 0
19/10/2018
2.19
 2,200 2.21 2.21 2.14 0 100 -0.0
18/10/2018
2.21
 380 2.17 2.21 2.15 0 0 0
17/10/2018
2.17
 44,180 2.17 2.20 2.17 0 0 0
16/10/2018
2.17
 29,790 2.15 2.17 2.15 0 0 0
15/10/2018
2.15
 96,250 2.12 2.17 2.08 0 0 0
12/10/2018
2.12
 17,890 2.12 2.12 2.08 0 0 0
11/10/2018
2.12
 50,000 2.18 2.18 2.10 0 12,410 -0.0
10/10/2018
2.18
 2,620 2.18 2.19 2.14 1,000 0 0.0
09/10/2018
2.18
 18,690 2.13 2.18 2.14 0 0 0
08/10/2018
2.13
 276,740 2.21 2.24 2.06 0 3,690 -0.0
05/10/2018
2.21
 25,720 2.17 2.21 2.17 0 1,000 -0.0
04/10/2018
2.17
 42,670 2.21 2.21 2.17 0 0 0
03/10/2018
2.21
 11,680 2.21 2.21 2.18 0 0 0
02/10/2018
2.21
 29,390 2.24 2.24 2.18 1,000 11,000 -0.0
01/10/2018
2.24
 42,900 2.18 2.24 2.15 0 0 0
28/09/2018
2.18
 38,250 2.18 2.20 2.14 0 10,000 -0.0
27/09/2018
2.18
 34,220 2.17 2.18 2.14 0 28,290 -0.1
26/09/2018
2.17
 14,640 2.17 2.18 2.15 0 6,310 -0.0
25/09/2018
2.17
 25,650 2.14 2.18 2.14 0 0 0
24/09/2018
2.14
 20,630 2.18 2.21 2.12 0 7,310 -0.0
21/09/2018
2.18
 21,880 2.21 2.21 2.13 0 1,790 -0.0
20/09/2018
2.21
 272,720 2.20 2.23 2.06 0 26,500 -0.1
19/09/2018
2.20
 76,410 2.21 2.25 2.18 0 23,010 -0.1
18/09/2018
2.21
 91,160 2.21 2.24 2.18 0 24,780 -0.1
17/09/2018
2.21
 31,340 2.22 2.26 2.21 0 11,760 -0.0
14/09/2018
2.22
 114,520 2.15 2.25 2.15 0 39,000 -0.1
13/09/2018
2.15
 1,110 2.15 2.16 2.15 0 100 -0.0
12/09/2018
2.15
 56,250 2.14 2.16 2.14 10,000 990 0.0
11/09/2018
2.14
 4,630 2.14 2.16 2.12 0 410 -0.0
10/09/2018
2.14
 50,160 2.12 2.15 2.12 0 0 0
07/09/2018
2.12
 29,730 2.11 2.14 2.12 0 0 0
06/09/2018
2.11
 3,760 2.11 2.13 2.11 0 0 0
05/09/2018
2.11
 36,350 2.13 2.14 1.98 0 10,200 -0.0
04/09/2018
2.13
 10,320 2.17 2.17 2.13 0 0 0
31/08/2018
2.17
 4,730 2.17 2.17 2.14 630 0 0.0
30/08/2018
2.17
 18,670 2.17 2.20 2.14 0 0 0
29/08/2018
2.17
 5,070 2.14 2.18 2.14 0 0 0
28/08/2018
2.14
 45,310 2.12 2.18 2.12 0 0 0
27/08/2018
2.12
 17,200 2.13 2.15 2.12 0 0 0
24/08/2018
2.13
 25,810 2.15 2.15 2.13 0 0 0
23/08/2018
2.15
 63,300 2.17 2.17 2.12 330 0 0.0
22/08/2018
2.17
 11,810 2.18 2.18 2.12 0 0 0
21/08/2018
2.18
 26,430 2.18 2.18 2.15 200 0 0.0
20/08/2018
2.18
 370 2.18 2.18 2.17 0 0 0
17/08/2018
2.18
 33,410 2.18 2.19 2.13 200 710 -0.0
16/08/2018
2.18
 430 2.18 2.18 2.17 0 0 0
15/08/2018
2.18
 27,840 2.18 2.20 2.15 20,000 0 0.1
14/08/2018
2.18
 430 2.18 2.21 2.18 0 0 0
13/08/2018
2.18
 14,650 2.14 2.19 2.15 1,000 0 0.0
10/08/2018
2.14
 20,440 2.21 2.21 2.12 0 0 0
09/08/2018
2.21
 9,960 2.21 2.22 2.14 0 0 0
08/08/2018
2.21
 38,150 2.19 2.22 2.15 10,000 0 0.0
07/08/2018
2.19
 14,510 2.21 2.22 2.14 10,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |