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)
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
29/05/2017
2.76
 31,640 2.76 2.76 2.73 0 0 0
26/05/2017
2.76
 19,000 2.76 2.83 2.76 0 0 0
25/05/2017
2.76
 29,820 2.78 2.83 2.74 0 3,370 -0.0
24/05/2017
2.78
 78,350 2.94 2.94 2.78 0 0 0
23/05/2017
2.94
 32,690 2.92 2.95 2.83 0 0 0
22/05/2017: Cổ tức tiền mặt tỉ lệ: 2%
22/05/2017
2.92
 26,020 3.01 3.12 2.84 0 0 0
19/05/2017
3.01
 446,820 3.07 3.07 2.90 0 29,960 -0.2
18/05/2017
3.07
 247,370 3.07 3.08 3.01 0 0 0
17/05/2017
3.07
 355,310 3.06 3.07 3.01 0 0 0
16/05/2017
3.06
 1,307,460 2.87 3.07 2.76 2,000 103,000 -0.5
15/05/2017
2.87
 413,450 3.01 3.01 2.80 600 0 0.0
12/05/2017
3.01
 818,960 3.01 3.12 2.98 5,000 131,000 -0.7
11/05/2017
3.01
 209,030 3.01 3.05 3.01 0 21,000 -0.1
10/05/2017
3.01
 944,110 2.85 3.01 2.84 0 480 -0.0
09/05/2017
2.85
 333,480 2.84 2.92 2.84 0 94,400 -0.5
08/05/2017
2.84
 1,342,990 2.73 2.84 2.71 0 115,210 -0.6
05/05/2017
2.73
 750,750 2.73 2.78 2.67 0 240,940 -1.2
04/05/2017
2.73
 659,390 2.69 2.73 2.51 14,320 0 0.1
03/05/2017
2.69
 1,059,850 2.64 2.69 2.46 0 0 0
28/04/2017
2.64
 2,725,520 2.73 2.87 2.61 0 0 0
27/04/2017
2.73
 829,550 2.61 2.77 2.61 0 0 0
26/04/2017
2.61
 1,879,050 2.44 2.61 2.46 0 0 0
25/04/2017
2.44
 1,749,880 2.28 2.44 2.33 0 0 0
24/04/2017
2.28
 771,820 2.13 2.28 2.16 0 0 0
21/04/2017
2.13
 571,050 2.00 2.13 2.00 0 1,400 -0.0
20/04/2017
2.00
 404,860 1.99 2.02 1.93 0 0 0
19/04/2017
1.99
 466,460 1.88 1.99 1.76 0 6,670 -0.0
18/04/2017
1.88
 19,810 1.87 1.88 1.84 0 0 0
17/04/2017
1.87
 73,930 1.86 1.92 1.82 1,290 14,670 -0.0
14/04/2017
1.86
 182,330 1.98 1.98 1.85 0 0 0
13/04/2017
1.98
 112,500 2.03 2.03 1.89 0 0 0
12/04/2017
2.03
 91,820 2.04 2.05 1.93 1,090 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |