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)
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
06/08/2018
2.21
 2,470 2.21 2.21 2.17 0 0 0
03/08/2018
2.21
 4,000 2.18 2.24 2.17 0 0 0
02/08/2018
2.18
 32,160 2.24 2.24 2.16 0 0 0
01/08/2018
2.24
 7,150 2.24 2.24 2.18 0 0 0
31/07/2018
2.24
 37,800 2.26 2.26 2.18 0 0 0
30/07/2018
2.26
 46,690 2.26 2.30 2.21 0 380 -0.0
27/07/2018
2.26
 28,860 2.19 2.26 2.18 0 3,000 -0.0
26/07/2018
2.19
 34,070 2.30 2.32 2.18 0 0 0
25/07/2018
2.30
 17,900 2.29 2.30 2.28 0 0 0
24/07/2018
2.29
 122,280 2.21 2.30 2.20 0 10 -0
23/07/2018
2.21
 79,640 2.12 2.24 2.18 0 960 -0.0
20/07/2018
2.12
 29,590 2.08 2.14 2.06 0 0 0
19/07/2018
2.08
 86,280 2.18 2.18 2.08 10 0 0
18/07/2018
2.18
 27,110 2.15 2.18 2.12 0 0 0
17/07/2018
2.15
 6,280 2.14 2.16 2.08 0 0 0
16/07/2018
2.14
 34,650 2.06 2.17 2.06 0 0 0
13/07/2018
2.06
 29,980 2.05 2.17 2.05 0 6,090 -0.0
12/07/2018
2.05
 31,260 1.98 2.06 1.97 1,500 0 0.0
11/07/2018
1.98
 140,910 2.04 2.04 1.91 0 0 0
10/07/2018
2.04
 70,770 2.05 2.05 1.99 0 0 0
09/07/2018
2.05
 41,860 2.02 2.08 1.99 0 0 0
06/07/2018
2.02
 65,120 1.95 2.02 1.82 0 6,940 -0.0
05/07/2018
1.95
 154,600 2.04 2.06 1.95 0 0 0
04/07/2018
2.04
 72,310 2.06 2.12 2.02 0 0 0
03/07/2018
2.06
 52,930 2.12 2.16 2.04 0 0 0
02/07/2018
2.12
 122,380 2.17 2.18 2.08 0 0 0
29/06/2018
2.17
 48,570 2.17 2.18 2.12 0 0 0
28/06/2018
2.17
 30,370 2.17 2.21 2.14 0 0 0
27/06/2018
2.17
 64,080 2.18 2.21 2.17 0 0 0
26/06/2018
2.18
 33,190 2.21 2.21 2.15 0 17,400 -0.1
25/06/2018
2.21
 80,820 2.22 2.26 2.15 0 0 0
22/06/2018
2.22
 42,210 2.20 2.23 2.17 0 0 0
21/06/2018
2.20
 1,520 2.21 2.24 2.19 500 0 0.0
20/06/2018
2.21
 93,100 2.21 2.23 2.15 0 0 0
19/06/2018
2.21
 75,150 2.30 2.30 2.15 0 0 0
18/06/2018
2.30
 210,470 2.26 2.31 2.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |