CTCP Tập đoàn Hapaco (hap)

8
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
(2025-11-05) 		1.20 17.65% 3,774,800 -9,100 -0.1
6.76
8.01
8
2 tháng
(2025-10-06) 		1.17 17.13% 5,824,200 -33,300 -0.2
6.20
8.01
8
3 tháng
(2025-09-08) 		1.66 26.18% 7,829,500 -36,400 -0.3
6.20
8.01
8
6 tháng
(2025-06-09) 		2.23 38.65% 22,226,900 -62,400 -0.5
5.60
8.01
8
12 tháng
(2024-12-10) 		3.64 83.49% 56,380,600 -359,863 -2.0
4.32
8.01
8
24 tháng
(2023-12-18) 		3.24 68.07% 79,913,100 -335,108 -1.9
3.90
8.01
8
36 tháng
(2022-12-21) 		3.98 99.23% 138,480,300 -802,872 -4.5
3.71
8.01
8
60 tháng
(2020-12-31) 		2.85 55.42% 540,346,178 -987,251 -13.1
3.54
14.57
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2015
2.88
 107,770 2.93 2.93 2.83 50 0 0.0
02/12/2015
2.93
 285,910 2.88 2.93 2.88 0 0 0
01/12/2015
2.88
 302,410 2.88 2.93 2.83 0 700 -0.0
30/11/2015
2.88
 339,760 2.93 2.93 2.88 0 0 0
27/11/2015
2.93
 468,920 2.98 3.03 2.88 0 0 0
26/11/2015
2.98
 652,560 2.98 3.07 2.93 0 3,850 -0.0
25/11/2015
2.98
 129,190 2.93 2.98 2.93 0 0 0
24/11/2015
2.93
 473,990 3.03 3.03 2.93 0 250 -0.0
23/11/2015
3.03
 270,290 2.98 3.07 2.98 0 0 0
20/11/2015
2.98
 281,540 3.03 3.07 2.98 0 0 0
19/11/2015
3.03
 770,410 2.98 3.07 2.98 0 0 0
18/11/2015
2.98
 131,010 2.98 2.98 2.93 0 0 0
17/11/2015
2.98
 515,750 2.93 2.98 2.88 0 0 0
16/11/2015
2.93
 647,280 2.98 2.98 2.83 0 0 0
13/11/2015
2.98
 160,860 2.98 2.98 2.93 0 0 0
12/11/2015
2.98
 168,240 2.93 2.98 2.93 0 0 0
11/11/2015
2.93
 267,010 3.03 3.03 2.93 0 0 0
10/11/2015
3.03
 65,130 3.03 3.03 2.98 0 0 0
09/11/2015
3.03
 266,280 2.98 3.03 2.98 0 0 0
06/11/2015
2.98
 154,560 3.03 3.03 2.98 0 0 0
05/11/2015
3.03
 191,490 2.98 3.03 2.98 0 0 0
04/11/2015
2.98
 300,860 3.03 3.03 2.98 0 0 0
03/11/2015
3.03
 160,180 2.98 3.03 2.98 0 0 0
02/11/2015
2.98
 115,660 2.98 3.03 2.98 0 0 0
30/10/2015
2.98
 146,970 3.03 3.07 2.98 0 0 0
29/10/2015
3.03
 388,760 3.03 3.03 2.93 1,000 0 0.0
28/10/2015
3.03
 247,400 2.98 3.03 2.98 0 5,140 -0.0
27/10/2015
2.98
 230,370 3.03 3.03 2.98 5,000 83,000 -0.5
26/10/2015
3.03
 325,350 3.03 3.07 2.98 0 20,000 -0.1
23/10/2015
3.03
 488,070 3.07 3.12 3.03 0 0 0
22/10/2015
3.07
 143,810 3.03 3.07 3.03 0 0 0
21/10/2015
3.03
 248,780 3.07 3.12 3.03 0 0 0
20/10/2015
3.07
 395,490 3.17 3.17 3.07 0 0 0
19/10/2015
3.17
 401,350 3.12 3.17 3.07 0 0 0
16/10/2015
3.12
 545,190 3.07 3.17 3.07 80 7,110 -0.0
15/10/2015
3.07
 344,480 3.07 3.12 3.03 500 1,000 -0.0
14/10/2015
3.07
 323,920 3.07 3.12 3.07 200 0 0.0
13/10/2015
3.07
 156,210 3.07 3.07 3.03 0 0 0
12/10/2015
3.07
 329,280 3.17 3.17 3.03 0 350 -0.0
09/10/2015
3.17
 863,140 3.07 3.17 3.03 0 200 -0.0
08/10/2015
3.07
 363,450 3.07 3.12 3.03 0 0 0
07/10/2015
3.07
 440,790 3.03 3.12 3.03 0 0 0
06/10/2015
3.03
 992,660 2.98 3.07 2.98 200 0 0.0
05/10/2015
2.98
 184,250 2.98 2.98 2.93 0 0 0
02/10/2015
2.98
 104,230 2.98 2.98 2.93 0 4,000 -0.0
01/10/2015
2.98
 92,280 2.93 2.98 2.93 9,890 0 0.1
30/09/2015
2.93
 117,470 2.98 2.98 2.93 110 0 0.0
29/09/2015
2.98
 200,720 2.98 2.98 2.93 0 10,300 -0.1
28/09/2015
2.98
 209,040 2.98 3.03 2.93 0 0 0
25/09/2015
2.98
 179,010 3.07 3.07 2.98 0 0 0
24/09/2015
3.07
 252,770 3.03 3.07 3.03 0 25,000 -0.2
23/09/2015
3.03
 502,460 2.93 3.07 2.93 1,000 200 0.0
22/09/2015
2.93
 239,230 2.98 3.03 2.93 0 0 0
21/09/2015
2.98
 299,040 2.93 2.98 2.93 0 0 0
18/09/2015
2.93
 117,870 2.88 2.98 2.93 0 0 0
17/09/2015
2.88
 179,140 2.93 2.98 2.88 0 0 0
16/09/2015
2.93
 89,400 2.93 2.98 2.88 0 0 0
15/09/2015
2.93
 125,040 2.93 2.98 2.88 0 0 0
14/09/2015
2.93
 97,570 2.93 2.98 2.88 0 0 0
11/09/2015
2.93
 391,160 2.88 3.03 2.88 1,000 0 0.0
10/09/2015
2.88
 258,880 2.93 2.98 2.88 0 0 0
09/09/2015
2.93
 184,410 2.93 3.03 2.93 400 0 0.0
08/09/2015
2.93
 371,280 2.88 2.98 2.88 0 0 0
07/09/2015
2.88
 308,670 2.88 2.93 2.88 0 2,930 -0.0
04/09/2015
2.88
 90,860 2.88 2.93 2.88 1,000 10 0.0
03/09/2015
2.88
 206,620 2.93 2.98 2.83 2,000 0 0.0
01/09/2015
2.93
 491,370 2.98 2.98 2.88 0 0 0
31/08/2015
2.98
 339,590 3.03 3.03 2.93 0 0 0
28/08/2015
3.03
 321,550 3.03 3.07 2.98 7,000 0 0.0
27/08/2015
3.03
 453,020 3.03 3.07 2.98 0 0 0
26/08/2015
3.03
 727,380 2.88 3.03 2.88 1,000 0 0.0
25/08/2015
2.88
 938,320 2.93 2.93 2.79 33,000 20 0.2
24/08/2015
2.93
 593,360 3.12 3.12 2.93 1,100 0 0.0
21/08/2015
3.12
 1,305,510 3.22 3.22 3.03 10,000 0 0.1
20/08/2015
3.22
 512,470 3.31 3.31 3.17 4,000 0 0.0
19/08/2015
3.31
 347,830 3.31 3.36 3.22 0 0 0
18/08/2015
3.31
 255,430 3.31 3.36 3.31 0 0 0
17/08/2015
3.31
 580,650 3.31 3.41 3.27 21,090 470 0.1
14/08/2015
3.31
 888,860 3.41 3.46 3.27 0 0 0
13/08/2015
3.41
 568,350 3.51 3.51 3.36 0 0 0
12/08/2015
3.51
 860,640 3.55 3.55 3.46 0 0 0
11/08/2015
3.55
 2,417,170 3.46 3.70 3.46 0 26,910 -0.2
10/08/2015
3.46
 575,560 3.46 3.55 3.41 0 0 0
07/08/2015
3.46
 449,070 3.46 3.55 3.46 0 0 0
06/08/2015
3.46
 2,258,510 3.46 3.65 3.46 11,000 1,620 0.1
05/08/2015
3.46
 1,153,560 3.31 3.46 3.31 0 0 0
04/08/2015
3.31
 776,840 3.27 3.41 3.31 0 10,000 -0.1
03/08/2015
3.27
 900,220 3.41 3.41 3.27 300 300 0
31/07/2015
3.41
 1,401,550 3.27 3.46 3.31 0 19,000 -0.1
30/07/2015
3.27
 248,880 3.31 3.36 3.27 500 20 0.0
29/07/2015
3.31
 225,140 3.27 3.36 3.22 10,600 0 0.1
28/07/2015
3.27
 136,740 3.31 3.31 3.27 600 1,090 -0.0
27/07/2015
3.31
 461,390 3.22 3.36 3.27 0 0 0
24/07/2015
3.22
 309,920 3.22 3.27 3.22 2,200 0 0.0
23/07/2015
3.22
 418,350 3.22 3.31 3.22 1,000 0 0.0
22/07/2015
3.22
 348,710 3.17 3.27 3.17 3,000 1,640 0.0
21/07/2015
3.17
 886,800 3.27 3.31 3.17 0 32,090 -0.2
20/07/2015
3.27
 658,430 3.36 3.36 3.22 2,530 6,660 -0.0
17/07/2015
3.36
 173,680 3.46 3.46 3.36 0 0 0
16/07/2015
3.46
 381,780 3.41 3.46 3.36 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |