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)
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
16/03/2018
2.29
 26,220 2.35 2.35 2.23 0 0 0
15/03/2018
2.35
 10,130 2.30 2.36 2.25 0 0 0
14/03/2018
2.30
 30,020 2.30 2.30 2.25 0 3,370 -0.0
13/03/2018
2.30
 8,480 2.31 2.34 2.30 0 0 0
12/03/2018
2.31
 9,000 2.30 2.34 2.27 0 0 0
09/03/2018
2.30
 70,360 2.26 2.30 2.24 0 0 0
08/03/2018
2.26
 20,280 2.22 2.27 2.22 0 4,930 -0.0
07/03/2018
2.22
 15,940 2.23 2.24 2.22 0 3,830 -0.0
06/03/2018
2.23
 1,720 2.22 2.24 2.22 0 0 0
05/03/2018
2.22
 17,310 2.23 2.23 2.19 2,430 0 0.0
02/03/2018
2.23
 18,620 2.23 2.23 2.19 0 12,070 -0.0
01/03/2018
2.23
 5,170 2.29 2.29 2.21 0 70 -0.0
28/02/2018
2.29
 4,740 2.29 2.29 2.22 0 0 0
27/02/2018
2.29
 55,750 2.27 2.31 2.21 44,970 0 0.2
26/02/2018
2.27
 5,150 2.28 2.29 2.21 600 0 0.0
23/02/2018
2.28
 580 2.27 2.28 2.27 0 0 0
22/02/2018
2.27
 57,050 2.28 2.30 2.16 0 41,520 -0.2
21/02/2018
2.28
 17,960 2.27 2.32 2.28 0 0 0
13/02/2018
2.27
 3,230 2.27 2.30 2.24 0 0 0
12/02/2018
2.27
 5,640 2.24 2.27 2.18 800 1,690 -0.0
09/02/2018
2.24
 23,390 2.22 2.24 2.17 0 140 -0.0
08/02/2018
2.22
 8,570 2.29 2.29 2.17 0 0 0
07/02/2018
2.29
 8,710 2.21 2.30 2.21 0 0 0
06/02/2018
2.21
 98,020 2.32 2.32 2.17 0 2,310 -0.0
05/02/2018
2.32
 5,970 2.33 2.33 2.25 1,000 430 0.0
02/02/2018
2.33
 7,010 2.33 2.36 2.30 1,000 0 0.0
01/02/2018
2.33
 24,790 2.36 2.36 2.30 0 0 0
31/01/2018
2.36
 55,600 2.35 2.36 2.30 0 800 -0.0
30/01/2018
2.35
 14,660 2.34 2.35 2.32 0 0 0
29/01/2018
2.34
 39,590 2.36 2.39 2.34 0 4,890 -0.0
26/01/2018
2.36
 12,870 2.34 2.42 2.34 1,000 0 0.0
25/01/2018
2.34
 4,370 2.35 2.36 2.31 0 0 0
22/01/2018
2.35
 41,260 2.40 2.42 2.34 0 0 0
19/01/2018
2.40
 32,560 2.37 2.45 2.34 0 0 0
18/01/2018
2.37
 72,290 2.37 2.37 2.34 0 0 0
17/01/2018
2.37
 133,540 2.37 2.50 2.36 0 0 0
16/01/2018
2.37
 60,450 2.44 2.44 2.37 0 0 0
15/01/2018
2.44
 54,280 2.44 2.45 2.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |