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)
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
11/04/2017
2.04
 193,610 1.93 2.06 1.92 2,000 0 0.0
10/04/2017
1.93
 116,930 1.93 1.94 1.92 0 0 0
07/04/2017
1.93
 25,630 1.94 1.94 1.93 0 0 0
05/04/2017
1.94
 41,000 1.93 1.95 1.92 0 0 0
04/04/2017
1.93
 35,310 1.93 1.96 1.92 0 0 0
03/04/2017
1.93
 60,430 1.97 1.97 1.92 0 0 0
31/03/2017
1.97
 112,230 1.93 2.01 1.90 0 0 0
30/03/2017
1.93
 37,090 1.92 1.94 1.91 600 0 0.0
29/03/2017
1.92
 97,770 1.93 1.93 1.90 0 0 0
28/03/2017
1.93
 79,120 1.93 1.96 1.93 0 0 0
27/03/2017
1.93
 35,040 1.93 1.94 1.92 0 1,060 -0.0
24/03/2017
1.93
 65,470 1.93 1.93 1.92 0 7,600 -0.0
23/03/2017
1.93
 25,090 1.94 1.95 1.93 2,280 0 0.0
22/03/2017
1.94
 3,220 1.94 1.95 1.93 0 110 -0.0
21/03/2017
1.94
 38,920 1.94 1.95 1.93 0 0 0
20/03/2017
1.94
 33,040 1.94 1.95 1.92 0 0 0
17/03/2017
1.94
 49,390 1.94 1.95 1.92 0 0 0
16/03/2017
1.94
 23,230 1.94 1.95 1.93 0 0 0
15/03/2017
1.94
 33,420 1.96 1.96 1.94 2,000 720 0.0
14/03/2017
1.96
 29,800 1.96 1.97 1.94 300 0 0.0
13/03/2017
1.96
 47,250 1.95 1.96 1.95 2,000 0 0.0
10/03/2017
1.95
 74,040 1.96 1.96 1.94 0 0 0
09/03/2017
1.96
 54,410 1.96 1.97 1.94 0 0 0
08/03/2017
1.96
 11,800 1.98 1.99 1.96 0 0 0
07/03/2017
1.98
 49,690 1.96 1.99 1.94 0 0 0
06/03/2017
1.96
 52,970 1.94 1.99 1.95 28,900 480 0.1
03/03/2017
1.94
 47,540 1.98 1.98 1.94 0 0 0
02/03/2017
1.98
 61,810 1.96 1.99 1.94 0 870 -0.0
01/03/2017
1.96
 77,150 2.00 2.00 1.96 0 0 0
28/02/2017
2.00
 191,370 1.96 2.00 1.96 0 0 0
27/02/2017
1.96
 12,980 1.99 1.99 1.94 0 0 0
24/02/2017
1.99
 203,810 1.96 2.09 1.91 0 11,340 -0.0
23/02/2017
1.96
 223,800 1.96 1.99 1.85 0 3,000 -0.0
22/02/2017
1.96
 36,700 1.98 1.99 1.94 3,000 0 0.0
21/02/2017
1.98
 196,770 1.98 2.00 1.96 10,000 13,580 -0.0
20/02/2017
1.98
 61,770 1.98 2.01 1.92 0 0 0
17/02/2017
1.98
 135,470 1.95 2.03 1.93 0 480 -0.0
16/02/2017
1.95
 381,030 1.82 1.95 1.82 0 4,480 -0.0
15/02/2017
1.82
 90,230 1.80 1.82 1.80 0 0 0
14/02/2017
1.80
 111,680 1.78 1.80 1.76 2,980 10 0.0
13/02/2017
1.78
 125,750 1.77 1.78 1.76 0 0 0
10/02/2017
1.77
 91,310 1.76 1.78 1.76 17,000 90 0.1
09/02/2017
1.76
 108,710 1.73 1.77 1.75 0 0 0
08/02/2017
1.73
 82,460 1.73 1.75 1.73 1,300 0 0.0
07/02/2017
1.73
 101,760 1.75 1.75 1.73 0 4,980 -0.0
06/02/2017
1.75
 111,870 1.76 1.77 1.73 0 0 0
03/02/2017
1.76
 62,990 1.78 1.78 1.74 0 4,110 -0.0
02/02/2017
1.78
 10,580 1.78 1.79 1.78 0 0 0
25/01/2017
1.78
 16,370 1.76 1.78 1.76 2,000 0 0.0
24/01/2017
1.76
 57,030 1.74 1.78 1.74 15,580 26,680 -0.0
23/01/2017
1.74
 31,890 1.78 1.78 1.74 0 0 0
20/01/2017
1.78
 101,400 1.74 1.78 1.74 46,820 0 0.1
19/01/2017
1.74
 79,510 1.73 1.74 1.73 28,690 0 0.1
18/01/2017
1.73
 132,760 1.74 1.75 1.71 0 0 0
17/01/2017
1.74
 7,730 1.74 1.76 1.71 0 0 0
16/01/2017
1.74
 75,300 1.76 1.78 1.74 21,000 0 0.1
13/01/2017
1.76
 55,470 1.77 1.79 1.76 0 0 0
12/01/2017
1.77
 34,980 1.80 1.80 1.77 0 30 -0
11/01/2017
1.80
 21,150 1.78 1.81 1.78 0 20 -0
10/01/2017
1.78
 64,300 1.75 1.78 1.75 11,000 0 0.0
09/01/2017
1.75
 44,280 1.77 1.79 1.75 16,000 2,550 0.0
06/01/2017
1.77
 80,550 1.78 1.79 1.76 0 30,750 -0.1
05/01/2017
1.78
 11,350 1.79 1.80 1.78 2,000 0 0.0
04/01/2017
1.79
 12,900 1.79 1.80 1.79 0 0 0
03/01/2017
1.79
 27,120 1.76 1.80 1.74 0 2,000 -0.0
30/12/2016
1.76
 57,700 1.74 1.76 1.74 0 0 0
29/12/2016
1.74
 82,350 1.79 1.79 1.74 0 0 0
28/12/2016
1.79
 95,250 1.76 1.81 1.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |