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)
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
31/08/2017
2.69
 34,880 2.68 2.69 2.65 0 0 0
30/08/2017
2.68
 25,910 2.68 2.68 2.63 0 4,000 -0.0
29/08/2017
2.68
 73,040 2.65 2.68 2.63 0 0 0
28/08/2017
2.65
 70,990 2.68 2.68 2.64 4,080 0 0.0
25/08/2017
2.68
 27,810 2.68 2.74 2.65 3,880 8,800 -0.0
24/08/2017
2.68
 19,020 2.77 2.77 2.68 1,000 0 0.0
23/08/2017
2.77
 7,040 2.77 2.82 2.65 490 0 0.0
22/08/2017
2.77
 141,210 2.68 2.77 2.68 127,610 0 0.6
21/08/2017
2.68
 98,720 2.65 2.68 2.60 2,000 0 0.0
18/08/2017
2.65
 29,820 2.66 2.71 2.65 0 0 0
17/08/2017
2.66
 65,940 2.72 2.74 2.66 0 0 0
16/08/2017
2.72
 81,340 2.79 2.79 2.69 0 0 0
15/08/2017
2.79
 32,860 2.81 2.81 2.72 2,000 1,760 0.0
14/08/2017
2.81
 45,150 2.74 2.82 2.74 7,200 0 0.0
11/08/2017
2.74
 58,870 2.79 2.83 2.74 0 10 -0
10/08/2017
2.79
 40,960 2.80 2.83 2.75 0 0 0
09/08/2017
2.80
 212,990 2.86 2.89 2.75 500 0 0.0
08/08/2017
2.86
 210,330 2.89 2.97 2.77 0 62,460 -0.3
07/08/2017
2.89
 197,850 2.98 3.04 2.89 0 15,310 -0.1
04/08/2017
2.98
 295,130 2.85 3.04 2.89 0 13,640 -0.1
03/08/2017
2.85
 364,930 2.67 2.85 2.77 0 0 0
02/08/2017
2.67
 69,100 2.67 2.70 2.64 3,000 0 0.0
01/08/2017
2.67
 257,900 2.64 2.67 2.63 3,000 0 0.0
31/07/2017
2.64
 107,630 2.64 2.68 2.64 2,000 0 0.0
28/07/2017
2.64
 83,900 2.67 2.68 2.64 13,700 0 0.1
27/07/2017
2.67
 96,400 2.69 2.69 2.63 29,300 0 0.1
26/07/2017
2.69
 155,760 2.64 2.69 2.63 45,000 0 0.2
25/07/2017
2.64
 200,640 2.70 2.70 2.63 60,300 200 0.3
24/07/2017
2.70
 333,370 2.68 2.71 2.63 205,980 0 0.9
21/07/2017
2.68
 289,150 2.54 2.70 2.64 12,960 300 0.1
20/07/2017
2.54
 639,830 2.71 2.71 2.53 0 0 0
19/07/2017
2.71
 819,970 2.83 2.83 2.63 71,160 0 0.3
18/07/2017
2.83
 351,060 3.04 3.04 2.83 0 0 0
17/07/2017
3.04
 233,280 3.16 3.22 3.01 0 4,120 -0.0
14/07/2017
3.16
 2,196,790 2.96 3.16 3.09 1,660 100,000 -0.5
13/07/2017
2.96
 447,940 2.77 2.96 2.95 0 17,260 -0.1
12/07/2017
2.77
 333,690 2.59 2.77 2.55 77,720 0 0.3
11/07/2017
2.59
 182,460 2.59 2.60 2.51 87,280 0 0.4
10/07/2017
2.59
 32,840 2.65 2.65 2.59 0 0 0
07/07/2017
2.65
 14,870 2.62 2.68 2.61 0 10,000 -0.0
06/07/2017
2.62
 36,980 2.70 2.70 2.60 0 10,000 -0.0
05/07/2017
2.70
 84,070 2.60 2.71 2.56 4,340 19,790 -0.1
04/07/2017
2.60
 6,550 2.63 2.63 2.60 0 3,020 -0.0
03/07/2017
2.63
 8,730 2.63 2.63 2.57 0 1,460 -0.0
30/06/2017
2.63
 8,860 2.64 2.64 2.63 0 30 -0.0
29/06/2017
2.64
 5,450 2.64 2.64 2.63 0 0 0
28/06/2017
2.64
 11,800 2.64 2.65 2.60 0 0 0
27/06/2017
2.64
 10,720 2.65 2.65 2.61 0 0 0
26/06/2017
2.65
 12,550 2.65 2.65 2.60 2,000 280 0.0
23/06/2017
2.65
 15,470 2.65 2.65 2.63 0 0 0
22/06/2017
2.65
 5,710 2.65 2.65 2.60 1,000 0 0.0
21/06/2017
2.65
 6,900 2.65 2.66 2.60 0 0 0
20/06/2017
2.65
 19,930 2.68 2.68 2.50 0 50 -0.0
19/06/2017
2.68
 26,800 2.70 2.70 2.61 0 0 0
16/06/2017
2.70
 2,490 2.67 2.70 2.67 0 0 0
15/06/2017
2.67
 200,900 2.67 2.68 2.67 172,000 0 0.8
14/06/2017
2.67
 21,750 2.67 2.68 2.67 0 0 0
13/06/2017
2.67
 44,450 2.65 2.68 2.61 29,000 3,000 0.1
12/06/2017
2.65
 139,250 2.59 2.68 2.59 16,750 90 0.1
09/06/2017
2.59
 37,120 2.59 2.65 2.59 0 480 -0.0
08/06/2017
2.59
 21,190 2.57 2.60 2.54 0 610 -0.0
07/06/2017
2.57
 35,300 2.51 2.59 2.51 90 2,440 -0.0
06/06/2017
2.51
 79,920 2.51 2.55 2.48 11,030 0 0.0
05/06/2017
2.51
 38,880 2.56 2.68 2.49 260 5,750 -0.0
02/06/2017
2.56
 38,920 2.68 2.68 2.54 390 0 0.0
01/06/2017
2.68
 86,830 2.74 2.74 2.55 200 0 0.0
31/05/2017
2.74
 21,330 2.76 2.77 2.69 0 0 0
30/05/2017
2.76
 26,150 2.76 2.76 2.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |