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)
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
12/01/2018
2.44
 69,960 2.45 2.48 2.39 0 490 -0.0
11/01/2018
2.45
 29,480 2.45 2.48 2.41 0 2,840 -0.0
10/01/2018
2.45
 90,390 2.42 2.48 2.41 6,600 52,030 -0.2
09/01/2018
2.42
 8,070 2.47 2.51 2.41 200 2,200 -0.0
08/01/2018
2.47
 19,510 2.38 2.50 2.41 100 5,800 -0.0
05/01/2018
2.38
 54,860 2.48 2.48 2.36 0 13,830 -0.1
04/01/2018
2.48
 6,630 2.48 2.53 2.45 0 160 -0.0
03/01/2018
2.48
 16,920 2.50 2.54 2.40 0 0 0
02/01/2018
2.50
 63,500 2.44 2.50 2.44 39,440 700 0.2
29/12/2017
2.44
 12,990 2.43 2.44 2.37 2,000 2,460 -0.0
28/12/2017
2.43
 17,860 2.46 2.46 2.39 0 1,850 -0.0
27/12/2017
2.46
 88,760 2.47 2.47 2.36 0 79,320 -0.3
26/12/2017
2.47
 3,470 2.47 2.48 2.40 0 0 0
25/12/2017
2.47
 17,280 2.42 2.48 2.40 0 4,550 -0.0
22/12/2017
2.42
 4,430 2.47 2.47 2.42 0 1,130 -0.0
21/12/2017
2.47
 6,310 2.48 2.48 2.45 0 0 0
20/12/2017
2.48
 18,530 2.45 2.48 2.44 0 630 -0.0
19/12/2017
2.45
 32,160 2.51 2.52 2.45 0 0 0
18/12/2017
2.51
 27,160 2.53 2.53 2.46 0 0 0
15/12/2017
2.53
 5,770 2.48 2.54 2.46 0 0 0
14/12/2017
2.48
 24,540 2.43 2.48 2.38 0 0 0
13/12/2017
2.43
 2,810 2.49 2.49 2.43 0 1,450 -0.0
12/12/2017
2.49
 10,020 2.51 2.54 2.43 0 4,250 -0.0
11/12/2017
2.51
 260 2.48 2.51 2.48 0 0 0
08/12/2017
2.48
 4,700 2.51 2.54 2.48 0 1,350 -0.0
07/12/2017
2.51
 1,660 2.51 2.54 2.51 0 350 -0.0
06/12/2017
2.51
 6,490 2.50 2.53 2.50 3,000 1,200 0.0
05/12/2017
2.50
 50,550 2.53 2.55 2.43 0 15,000 -0.1
04/12/2017
2.53
 13,390 2.53 2.55 2.51 0 4,000 -0.0
01/12/2017
2.53
 18,800 2.49 2.55 2.46 0 3,740 -0.0
30/11/2017
2.49
 94,340 2.54 2.58 2.45 0 28,190 -0.1
29/11/2017
2.54
 3,300 2.57 2.60 2.54 0 1,000 -0.0
28/11/2017
2.57
 8,640 2.58 2.58 2.54 0 2,290 -0.0
27/11/2017
2.58
 24,840 2.57 2.58 2.54 0 14,000 -0.1
24/11/2017
2.57
 20,960 2.54 2.58 2.54 0 0 0
23/11/2017
2.54
 66,640 2.40 2.54 2.36 0 3,220 -0.0
22/11/2017
2.40
 46,050 2.35 2.40 2.31 0 0 0
21/11/2017
2.35
 4,210 2.35 2.35 2.35 0 0 0
20/11/2017
2.35
 7,330 2.35 2.39 2.30 0 650 -0.0
17/11/2017
2.35
 3,770 2.36 2.36 2.32 0 0 0
16/11/2017
2.36
 10,050 2.34 2.40 2.32 0 0 0
15/11/2017
2.34
 7,580 2.31 2.36 2.30 0 5,120 -0.0
14/11/2017
2.31
 41,860 2.30 2.31 2.29 0 19,150 -0.1
13/11/2017
2.30
 17,020 2.32 2.32 2.29 0 3,400 -0.0
10/11/2017
2.32
 24,660 2.32 2.32 2.30 1,000 12,530 -0.0
09/11/2017
2.32
 5,610 2.33 2.33 2.28 2,000 2,270 -0.0
08/11/2017
2.33
 7,640 2.35 2.35 2.33 0 0 0
07/11/2017
2.35
 14,780 2.34 2.35 2.24 0 0 0
06/11/2017
2.34
 3,210 2.32 2.35 2.32 300 0 0.0
03/11/2017
2.32
 11,900 2.19 2.32 2.21 0 0 0
02/11/2017
2.19
 92,440 2.36 2.36 2.19 0 1,700 -0.0
01/11/2017
2.36
 74,660 2.42 2.42 2.35 0 12,260 -0.1
31/10/2017
2.42
 7,160 2.44 2.45 2.42 0 0 0
30/10/2017
2.44
 6,090 2.49 2.49 2.44 0 0 0
27/10/2017
2.49
 18,740 2.45 2.50 2.45 0 50 -0.0
26/10/2017
2.45
 5,030 2.48 2.48 2.45 0 0 0
25/10/2017
2.48
 25,350 2.48 2.51 2.44 0 0 0
24/10/2017
2.48
 75,590 2.50 2.54 2.48 0 0 0
23/10/2017
2.50
 32,940 2.58 2.58 2.50 0 0 0
20/10/2017
2.58
 38,230 2.58 2.63 2.55 0 0 0
19/10/2017
2.58
 144,220 2.65 2.65 2.52 0 370 -0.0
18/10/2017
2.65
 35,550 2.64 2.65 2.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |