CTCP Tập đoàn Hapaco (hap)

6.81
0.11
(1.64%)
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
(2026-05-20) 		-0.38 -5.37% 249,000 -8,684 0
6.08
7.09
6.81
2 tháng
(2026-04-20) 		-0.41 -5.77% 468,800 -17,594 0
6.08
7.20
6.81
3 tháng
(2026-03-23) 		-0.55 -7.59% 897,900 -34,694 -0.1
6.08
7.80
6.81
6 tháng
(2025-12-22) 		-0.80 -10.67% 4,152,300 -247,594 -1.7
6.08
8.05
6.81
12 tháng
(2025-06-24) 		0.72 12.04% 25,252,500 -415,394 -3.0
5.94
8.05
6.81
24 tháng
(2024-07-01) 		2.05 44.09% 68,525,800 -727,100 -4.6
3.90
8.05
6.81
36 tháng
(2023-07-05) 		2.01 42.84% 111,818,400 -734,802 -4.7
3.90
8.05
6.81
60 tháng
(2021-07-15) 		-2.44 -26.70% 348,110,811 -400,959 -2.7
3.54
14.57
6.81
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/12/2016
1.76
 81,400 1.79 1.81 1.76 3,000 0 0.0
26/12/2016
1.79
 71,530 1.82 1.82 1.70 0 0 0
23/12/2016
1.82
 21,710 1.82 1.82 1.80 0 40 -0.0
22/12/2016
1.82
 25,730 1.83 1.87 1.82 1,400 0 0.0
21/12/2016
1.83
 72,970 1.86 1.86 1.81 0 0 0
20/12/2016
1.86
 17,110 1.87 1.89 1.80 0 1,140 -0.0
19/12/2016
1.87
 42,650 1.81 1.87 1.81 0 0 0
16/12/2016
1.81
 90,060 1.79 1.81 1.79 11,300 8,690 0.0
15/12/2016
1.79
 212,370 1.84 1.84 1.79 15,000 0 0.0
14/12/2016
1.84
 108,960 1.85 1.97 1.84 0 0 0
13/12/2016
1.85
 154,320 1.96 1.96 1.85 0 0 0
12/12/2016
1.96
 85,060 2.08 2.08 1.96 0 190 -0.0
09/12/2016
2.08
 41,690 2.10 2.12 2.07 0 0 0
08/12/2016
2.10
 23,940 2.08 2.20 2.08 0 1,980 -0.0
07/12/2016
2.08
 108,800 2.16 2.27 2.08 0 0 0
06/12/2016
2.16
 15,570 2.26 2.27 2.16 0 0 0
05/12/2016
2.26
 47,600 2.26 2.27 2.24 0 0 0
02/12/2016
2.26
 83,340 2.26 2.33 2.26 0 0 0
01/12/2016
2.26
 33,510 2.27 2.27 2.24 0 0 0
30/11/2016
2.27
 13,210 2.27 2.27 2.24 0 0 0
29/11/2016
2.27
 35,300 2.27 2.27 2.24 0 0 0
28/11/2016
2.27
 2,270 2.27 2.27 2.24 0 0 0
25/11/2016
2.27
 49,530 2.27 2.28 2.26 0 0 0
24/11/2016
2.27
 35,360 2.27 2.28 2.27 12,500 0 0.1
23/11/2016
2.27
 38,300 2.29 2.29 2.26 27,500 600 0.1
22/11/2016
2.29
 13,560 2.28 2.29 2.27 0 0 0
21/11/2016
2.28
 3,750 2.29 2.30 2.27 0 530 -0.0
18/11/2016
2.29
 12,900 2.27 2.32 2.25 0 0 0
17/11/2016
2.27
 65,400 2.32 2.32 2.27 0 0 0
16/11/2016
2.32
 45,240 2.29 2.33 2.29 0 0 0
15/11/2016
2.29
 46,480 2.31 2.31 2.25 0 0 0
14/11/2016
2.31
 70,810 2.27 2.31 2.25 0 0 0
11/11/2016
2.27
 6,730 2.27 2.27 2.24 0 0 0
10/11/2016
2.27
 72,110 2.21 2.30 2.23 0 0 0
09/11/2016
2.21
 216,490 2.27 2.33 2.21 55,000 0 0.2
08/11/2016
2.27
 61,070 2.30 2.30 2.26 0 750 -0.0
07/11/2016
2.30
 54,890 2.38 2.38 2.25 0 30,000 -0.1
04/11/2016
2.38
 27,130 2.39 2.39 2.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |