CTCP Tập đoàn Hapaco (hap)

6.95
-0.10
(-1.42%)
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
(2026-07-06) 		0.19 2.79% 1,568,800 -45,415 0
6.80
7.29
7.05
2 tháng
(2026-06-08) 		0.21 3.09% 2,635,800 -164,370 0
6.08
7.29
7.05
3 tháng
(2026-05-07) 		0.17 2.49% 2,842,400 -178,251 0
6.08
7.29
7.05
6 tháng
(2026-02-06) 		-0.58 -7.65% 5,229,900 -372,551 -1.5
6.08
8.05
7.05
12 tháng
(2025-08-11) 		0.55 8.53% 17,409,900 -608,951 -3.2
6.08
8.05
7.05
24 tháng
(2024-08-15) 		2.85 68.67% 68,323,600 -919,057 -4.7
4.14
8.05
7.05
36 tháng
(2023-08-21) 		1.86 36.19% 100,981,900 -858,759 -4.5
3.90
8.05
7.05
60 tháng
(2021-08-31) 		-3.79 -35.12% 329,941,600 -581,811 -2.9
3.54
14.57
7.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/11/2016
2.39
 33,220 2.37 2.39 2.27 0 0 0
02/11/2016
2.37
 48,950 2.43 2.43 2.33 0 0 0
01/11/2016
2.43
 4,210 2.42 2.43 2.40 0 0 0
31/10/2016
2.42
 65,860 2.42 2.47 2.40 34,000 0 0.1
28/10/2016
2.42
 53,840 2.42 2.44 2.42 1,000 0 0.0
27/10/2016
2.42
 41,940 2.44 2.49 2.42 0 0 0
26/10/2016
2.44
 93,540 2.52 2.55 2.41 0 660 -0.0
25/10/2016
2.52
 183,500 2.54 2.54 2.42 0 0 0
24/10/2016
2.54
 97,050 2.57 2.57 2.44 0 0 0
21/10/2016
2.57
 91,180 2.55 2.58 2.52 0 0 0
20/10/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
20/10/2016
2.55
 101,640 2.47 2.64 2.51 0 0 0
19/10/2016
2.47
 796,590 2.31 2.47 2.37 0 0 0
18/10/2016
2.31
 55,950 2.34 2.34 2.31 16,200 0 0.1
17/10/2016
2.34
 113,480 2.33 2.42 2.31 0 0 0
14/10/2016
2.33
 115,720 2.35 2.36 2.29 3,000 0 0.0
13/10/2016
2.35
 179,820 2.23 2.35 2.26 0 10 -0
12/10/2016
2.23
 28,960 2.21 2.23 2.21 0 0 0
11/10/2016
2.21
 146,720 2.22 2.29 2.19 0 600 -0.0
10/10/2016
2.22
 32,900 2.23 2.26 2.21 8,800 0 0.0
07/10/2016
2.23
 59,600 2.18 2.26 2.19 10,010 0 0.0
06/10/2016
2.18
 49,590 2.17 2.21 2.17 0 0 0
05/10/2016
2.17
 47,980 2.16 2.21 2.16 0 3,900 -0.0
04/10/2016
2.16
 72,390 2.16 2.22 2.13 0 19,180 -0.1
03/10/2016
2.16
 46,720 2.21 2.21 2.16 0 5,000 -0.0
30/09/2016
2.21
 4,190 2.20 2.21 2.20 0 0 0
29/09/2016
2.20
 61,900 2.21 2.21 2.16 28,860 0 0.1
28/09/2016
2.21
 25,470 2.24 2.24 2.16 0 0 0
27/09/2016
2.24
 16,910 2.23 2.25 2.17 0 0 0
26/09/2016
2.23
 100,530 2.24 2.26 2.13 0 0 0
23/09/2016
2.24
 93,740 2.24 2.24 2.20 22,020 2,610 0.1
22/09/2016
2.24
 28,230 2.26 2.26 2.21 0 0 0
21/09/2016
2.26
 36,630 2.26 2.26 2.23 27,110 0 0.1
20/09/2016
2.26
 47,680 2.28 2.30 2.21 0 0 0
19/09/2016
2.28
 14,080 2.29 2.29 2.22 0 0 0
16/09/2016
2.29
 37,440 2.29 2.29 2.21 1,000 0 0.0
15/09/2016
2.29
 87,910 2.30 2.30 2.14 0 6,760 -0.0
14/09/2016
2.30
 21,720 2.28 2.32 2.26 0 0 0
13/09/2016
2.28
 33,710 2.31 2.35 2.28 5,100 0 0.0
12/09/2016
2.31
 24,810 2.37 2.37 2.30 400 0 0.0
09/09/2016
2.37
 37,790 2.37 2.37 2.37 0 0 0
08/09/2016
2.37
 86,640 2.37 2.37 2.26 29,130 11,260 0.1
07/09/2016
2.37
 65,980 2.37 2.37 2.31 180 200 -0
06/09/2016
2.37
 111,310 2.37 2.37 2.31 2,000 0 0.0
05/09/2016
2.37
 92,430 2.42 2.42 2.31 0 0 0
01/09/2016
2.42
 45,080 2.42 2.42 2.31 0 0 0
31/08/2016
2.42
 76,000 2.42 2.42 2.31 0 0 0
30/08/2016
2.42
 15,550 2.42 2.42 2.37 0 0 0
29/08/2016
2.42
 43,750 2.47 2.47 2.37 0 3,260 -0.0
26/08/2016
2.47
 185,510 2.31 2.47 2.31 0 3,570 -0.0
25/08/2016
2.31
 49,950 2.31 2.31 2.26 30,000 0 0.1
24/08/2016
2.31
 87,280 2.31 2.31 2.26 11,620 0 0.0
23/08/2016
2.31
 195,460 2.31 2.31 2.21 1,000 0 0.0
22/08/2016
2.31
 413,110 2.47 2.47 2.31 0 4,110 -0.0
19/08/2016
2.47
 28,430 2.42 2.47 2.42 1,000 0 0.0
18/08/2016
2.42
 47,510 2.52 2.52 2.42 0 0 0
17/08/2016
2.52
 48,550 2.52 2.52 2.42 0 0 0
16/08/2016
2.52
 129,510 2.52 2.52 2.47 0 60 -0.0
15/08/2016
2.52
 11,750 2.52 2.52 2.47 0 0 0
12/08/2016
2.52
 98,570 2.52 2.52 2.47 0 0 0
11/08/2016
2.52
 141,650 2.52 2.58 2.47 0 10,410 -0.0
10/08/2016
2.52
 70,520 2.47 2.52 2.47 0 0 0
09/08/2016
2.47
 202,680 2.47 2.47 2.42 500 0 0.0
08/08/2016
2.47
 141,100 2.47 2.47 2.42 0 0 0
05/08/2016
2.47
 259,710 2.47 2.47 2.37 0 0 0
04/08/2016
2.47
 82,270 2.52 2.52 2.47 0 0 0
03/08/2016
2.52
 129,160 2.52 2.52 2.47 0 0 0
02/08/2016
2.52
 126,010 2.47 2.52 2.42 23,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |