CTCP Tập đoàn Hapaco (hap)

7.68
-0.11
(-1.41%)
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
(2026-02-23) 		-0.20 -2.50% 1,408,200 -177,400 -1.4
7.10
8.05
7.68
2 tháng
(2026-01-19) 		0.32 4.28% 2,866,900 -193,700 -1.5
7.10
8.05
7.68
3 tháng
(2025-12-22) 		0.29 3.87% 3,244,800 -212,900 -1.6
7.10
8.05
7.68
6 tháng
(2025-09-22) 		1.34 20.78% 11,340,700 -349,100 -2.7
6.20
8.05
7.68
12 tháng
(2025-03-25) 		3.01 62.97% 45,150,300 -592,277 -4.0
4.40
8.05
7.68
24 tháng
(2024-04-01) 		2.94 60.62% 74,223,400 -666,606 -4.4
3.90
8.05
7.68
36 tháng
(2023-04-05) 		3.87 98.52% 133,045,000 -1,240,716 -7.4
3.90
8.05
7.68
60 tháng
(2021-04-15) 		-3.82 -32.92% 427,904,748 -1,005,811 -10.0
3.54
14.57
7.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/06/2018
2.26
 53,720 2.33 2.33 2.21 0 19,060 -0.1
14/06/2018
2.33
 51,680 2.42 2.42 2.30 0 890 -0.0
13/06/2018
2.42
 46,980 2.45 2.45 2.34 0 6,390 -0.0
12/06/2018
2.45
 443,820 2.31 2.45 2.27 29,930 0 0.1
11/06/2018
2.31
 341,010 2.16 2.31 2.18 0 3,540 -0.0
08/06/2018
2.16
 17,580 2.16 2.16 2.15 640 0 0.0
07/06/2018
2.16
 12,160 2.23 2.23 2.16 0 0 0
06/06/2018
2.23
 173,890 2.18 2.24 2.15 0 0 0
05/06/2018
2.18
 40,630 2.12 2.18 2.12 0 0 0
04/06/2018
2.12
 21,380 2.12 2.12 2.11 0 0 0
01/06/2018
2.12
 18,270 2.18 2.18 2.10 0 480 -0.0
31/05/2018
2.18
 21,910 2.18 2.18 2.07 0 0 0
30/05/2018
2.18
 3,290 2.17 2.18 2.12 930 750 0.0
29/05/2018
2.17
 33,540 2.17 2.17 2.11 0 650 -0.0
28/05/2018
2.17
 33,520 2.18 2.18 2.12 0 0 0
25/05/2018
2.18
 43,240 2.13 2.18 2.13 0 0 0
24/05/2018
2.13
 5,850 2.17 2.22 2.13 0 0 0
23/05/2018
2.17
 50,610 2.19 2.19 2.12 45,690 0 0.2
22/05/2018
2.19
 19,310 2.21 2.21 2.18 0 0 0
21/05/2018
2.21
 2,470 2.24 2.24 2.20 0 0 0
18/05/2018
2.24
 14,910 2.24 2.24 2.19 0 0 0
17/05/2018
2.24
 11,480 2.27 2.28 2.23 800 2,330 -0.0
16/05/2018
2.27
 55,030 2.33 2.33 2.19 300 48,570 -0.2
15/05/2018
2.33
 1,970 2.31 2.33 2.25 0 20 -0
14/05/2018
2.31
 47,670 2.27 2.34 2.27 0 100 -0.0
11/05/2018
2.27
 129,170 2.12 2.27 2.15 0 11,000 -0.0
10/05/2018
2.12
 1,750 2.15 2.15 2.12 0 0 0
09/05/2018
2.15
 140 2.14 2.15 2.11 0 0 0
08/05/2018
2.14
 25,880 2.14 2.15 2.11 0 4,000 -0.0
07/05/2018
2.14
 16,100 2.14 2.14 2.09 0 12,000 -0.0
04/05/2018
2.14
 5,560 2.10 2.19 2.10 0 2,000 -0.0
03/05/2018
2.10
 15,810 2.18 2.19 2.10 0 0 0
02/05/2018
2.18
 10,360 2.15 2.19 2.11 0 0 0
27/04/2018
2.15
 5,650 2.15 2.15 2.12 0 0 0
26/04/2018
2.15
 17,810 2.16 2.16 2.12 0 0 0
24/04/2018
2.16
 3,250 2.15 2.19 2.09 0 0 0
23/04/2018
2.15
 14,950 2.20 2.20 2.15 0 0 0
20/04/2018
2.20
 1,400 2.20 2.20 2.15 0 0 0
19/04/2018
2.20
 23,530 2.19 2.24 2.17 6,000 0 0.0
18/04/2018
2.19
 12,740 2.19 2.20 2.19 0 7,790 -0.0
17/04/2018
2.19
 14,980 2.21 2.21 2.14 0 14,680 -0.1
16/04/2018
2.21
 24,200 2.23 2.23 2.18 0 1,760 -0.0
13/04/2018
2.23
 460 2.22 2.23 2.23 0 0 0
12/04/2018
2.22
 5,500 2.19 2.24 2.21 0 0 0
11/04/2018
2.19
 32,510 2.20 2.21 2.16 1,250 0 0.0
10/04/2018
2.20
 21,680 2.18 2.23 2.17 0 380 -0.0
09/04/2018
2.18
 11,760 2.24 2.24 2.12 0 0 0
06/04/2018
2.24
 12,520 2.24 2.24 2.19 0 0 0
05/04/2018
2.24
 17,890 2.22 2.24 2.18 0 0 0
04/04/2018
2.22
 7,340 2.22 2.24 2.22 0 0 0
03/04/2018
2.22
 1,390 2.21 2.22 2.22 0 0 0
02/04/2018
2.21
 46,280 2.16 2.24 2.17 0 11,850 -0.0
30/03/2018
2.16
 42,490 2.17 2.21 2.15 0 22,970 -0.1
29/03/2018
2.17
 37,920 2.20 2.20 2.17 0 9,920 -0.0
28/03/2018
2.20
 26,330 2.22 2.24 2.18 0 2,000 -0.0
27/03/2018
2.22
 20,010 2.22 2.30 2.22 9,930 4,210 0.0
26/03/2018
2.22
 12,120 2.23 2.23 2.22 0 0 0
23/03/2018
2.23
 12,470 2.24 2.24 2.18 0 0 0
22/03/2018
2.24
 20,030 2.24 2.25 2.21 0 0 0
21/03/2018
2.24
 52,490 2.27 2.32 2.24 0 0 0
20/03/2018
2.27
 12,040 2.27 2.32 2.26 0 0 0
19/03/2018
2.27
 9,340 2.29 2.30 2.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |