CTCP Tập đoàn Hapaco (hap)

7.43
0
(0%)
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
(2025-12-29) 		0.25 3.50% 436,900 -30,300 -0.2
7.15
7.57
7.43
2 tháng
(2025-12-01) 		-0.20 -2.63% 2,452,600 -119,700 -0.9
7.15
8.01
7.43
3 tháng
(2025-10-30) 		0.75 11.28% 5,826,000 -131,800 -1.0
6.65
8.01
7.43
6 tháng
(2025-08-01) 		0.55 8.03% 13,054,400 -233,000 -1.7
6.20
8.01
7.43
12 tháng
(2025-02-03) 		3.02 68.95% 48,920,400 -400,617 -2.6
4.38
8.01
7.43
24 tháng
(2024-02-15) 		2.69 57.11% 77,321,100 -481,008 -2.9
3.90
8.01
7.43
36 tháng
(2023-02-13) 		3.63 96.34% 135,156,800 -1,109,962 -6.4
3.71
8.01
7.43
60 tháng
(2021-02-23) 		2.27 44.19% 516,421,248 -1,142,111 -14.2
3.54
14.57
7.43
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/10/2017
2.64
 59,960 2.64 2.65 2.63 0 0 0
16/10/2017
2.64
 58,560 2.65 2.67 2.63 0 0 0
13/10/2017
2.65
 71,630 2.65 2.70 2.64 0 110 -0.0
12/10/2017
2.65
 78,990 2.66 2.71 2.65 0 0 0
11/10/2017
2.66
 95,060 2.70 2.70 2.65 0 31,100 -0.1
10/10/2017
2.70
 31,520 2.70 2.71 2.67 0 0 0
09/10/2017
2.70
 31,320 2.74 2.74 2.65 0 7,870 -0.0
06/10/2017
2.74
 16,820 2.71 2.76 2.67 0 0 0
05/10/2017
2.71
 39,570 2.76 2.77 2.67 5,110 0 0.0
04/10/2017
2.76
 18,980 2.69 2.76 2.64 0 0 0
03/10/2017
2.69
 17,140 2.71 2.77 2.63 0 0 0
02/10/2017
2.71
 45,470 2.70 2.77 2.67 0 0 0
29/09/2017
2.70
 31,970 2.67 2.70 2.67 0 0 0
28/09/2017
2.67
 49,530 2.67 2.68 2.67 0 0 0
27/09/2017
2.67
 25,980 2.68 2.69 2.67 1,000 0 0.0
26/09/2017
2.68
 75,180 2.71 2.71 2.65 0 0 0
25/09/2017
2.71
 54,600 2.71 2.77 2.68 0 0 0
22/09/2017
2.71
 42,450 2.68 2.77 2.70 0 0 0
21/09/2017
2.68
 47,650 2.67 2.69 2.64 0 0 0
20/09/2017
2.67
 26,730 2.66 2.68 2.66 0 0 0
19/09/2017
2.66
 4,350 2.67 2.68 2.66 0 680 -0.0
18/09/2017
2.67
 10,480 2.67 2.68 2.65 0 0 0
15/09/2017
2.67
 8,700 2.67 2.67 2.63 0 7,340 -0.0
14/09/2017
2.67
 3,680 2.67 2.67 2.65 0 0 0
13/09/2017
2.67
 5,010 2.67 2.67 2.64 0 0 0
12/09/2017
2.67
 40,540 2.63 2.67 2.61 2,000 0 0.0
11/09/2017
2.63
 31,120 2.68 2.68 2.63 0 0 0
08/09/2017
2.68
 18,410 2.68 2.68 2.64 2,020 0 0.0
07/09/2017
2.68
 20,840 2.65 2.68 2.64 0 410 -0.0
06/09/2017
2.65
 20,530 2.67 2.67 2.64 0 0 0
05/09/2017
2.67
 24,330 2.69 2.69 2.65 11,200 0 0.1
01/09/2017
2.69
 13,950 2.69 2.69 2.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |