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)
01/08/2016
2.47
 96,970 2.52 2.52 2.47 0 0 0
29/07/2016
2.52
 40,890 2.58 2.58 2.52 0 0 0
28/07/2016
2.58
 81,820 2.58 2.58 2.52 0 0 0
27/07/2016
2.58
 104,890 2.58 2.58 2.52 0 0 0
26/07/2016
2.58
 16,350 2.58 2.58 2.52 0 0 0
25/07/2016
2.58
 77,660 2.52 2.58 2.47 0 0 0
22/07/2016
2.52
 236,700 2.58 2.63 2.52 1,000 0 0.0
21/07/2016
2.58
 190,050 2.58 2.63 2.58 0 0 0
20/07/2016
2.58
 79,660 2.63 2.63 2.58 0 0 0
19/07/2016
2.63
 216,490 2.58 2.63 2.52 0 5,000 -0.0
18/07/2016
2.58
 149,340 2.58 2.63 2.58 0 0 0
15/07/2016
2.58
 69,690 2.52 2.63 2.52 10,000 0 0.0
14/07/2016
2.52
 151,510 2.63 2.63 2.52 0 0 0
13/07/2016
2.63
 140,520 2.58 2.63 2.58 0 980 -0.0
12/07/2016
2.58
 258,010 2.52 2.63 2.52 470 0 0.0
11/07/2016
2.52
 198,940 2.63 2.63 2.52 500 0 0.0
08/07/2016
2.63
 291,350 2.63 2.63 2.58 0 0 0
07/07/2016
2.63
 202,900 2.63 2.63 2.58 0 0 0
06/07/2016
2.63
 41,000 2.63 2.63 2.58 0 0 0
05/07/2016
2.63
 337,120 2.63 2.68 2.58 21,000 0 0.1
04/07/2016
2.63
 185,610 2.63 2.63 2.63 65,640 380 0.3
01/07/2016
2.63
 101,670 2.58 2.68 2.58 0 0 0
30/06/2016
2.58
 136,520 2.63 2.63 2.58 0 0 0
29/06/2016
2.63
 258,200 2.63 2.63 2.58 0 0 0
28/06/2016
2.63
 91,220 2.63 2.63 2.58 0 0 0
27/06/2016
2.63
 187,100 2.63 2.63 2.52 3,000 0 0.0
24/06/2016
2.63
 513,510 2.73 2.73 2.58 151,840 0 0.8
23/06/2016
2.73
 388,100 2.63 2.73 2.63 20,000 0 0.1
22/06/2016
2.63
 209,750 2.68 2.68 2.63 0 0 0
21/06/2016
2.68
 260,210 2.63 2.73 2.63 69,000 2,000 0.3
20/06/2016
2.63
 149,530 2.63 2.68 2.63 17,310 610 0.1
17/06/2016
2.63
 177,480 2.68 2.68 2.63 0 0 0
16/06/2016
2.68
 343,340 2.73 2.73 2.68 0 0 0
15/06/2016
2.73
 304,230 2.73 2.79 2.68 5,000 0 0.0
14/06/2016
2.73
 113,380 2.79 2.79 2.73 0 0 0
13/06/2016
2.79
 154,960 2.79 2.84 2.73 50,000 0 0.3
10/06/2016
2.79
 334,990 2.84 2.84 2.79 45,000 0 0.2
09/06/2016: Cổ tức tiền mặt tỉ lệ: 5%
09/06/2016
2.84
 231,680 2.79 2.84 2.79 0 0 0
08/06/2016
2.79
 259,830 2.79 2.83 2.74 0 0 0
07/06/2016
2.79
 321,620 2.79 2.83 2.79 50,000 0 0.3
06/06/2016
2.79
 404,530 2.74 2.83 2.74 0 0 0
03/06/2016
2.74
 417,770 2.79 2.83 2.74 0 0 0
02/06/2016
2.79
 358,590 2.83 2.83 2.79 0 103,600 -0.6
01/06/2016
2.83
 73,350 2.83 2.83 2.79 1,400 0 0.0
31/05/2016
2.83
 154,440 2.83 2.88 2.79 23,000 0 0.1
30/05/2016
2.83
 386,240 2.88 2.88 2.79 0 0 0
27/05/2016
2.88
 472,560 2.83 2.88 2.79 0 10,000 -0.1
26/05/2016
2.83
 589,690 2.88 2.88 2.83 6,670 0 0.0
25/05/2016
2.88
 105,290 2.83 2.88 2.83 0 0 0
24/05/2016
2.83
 539,350 2.88 2.93 2.83 0 0 0
23/05/2016
2.88
 767,240 2.83 2.93 2.83 3,600 0 0.0
20/05/2016
2.83
 786,900 2.83 2.88 2.79 0 0 0
19/05/2016
2.83
 824,280 2.74 2.88 2.74 300 0 0.0
18/05/2016
2.74
 434,340 2.74 2.74 2.69 0 0 0
17/05/2016
2.74
 517,600 2.79 2.83 2.74 34,000 10,000 0.1
16/05/2016
2.79
 1,009,380 2.69 2.83 2.74 10,000 0 0.1
13/05/2016
2.69
 1,001,020 2.55 2.69 2.59 0 0 0
12/05/2016
2.55
 148,640 2.59 2.64 2.55 0 0 0
11/05/2016
2.59
 144,470 2.59 2.64 2.55 0 0 0
10/05/2016
2.59
 208,820 2.59 2.64 2.55 0 0 0
09/05/2016
2.59
 172,100 2.59 2.64 2.55 0 0 0
06/05/2016
2.59
 161,320 2.59 2.59 2.55 0 0 0
05/05/2016
2.59
 54,390 2.55 2.59 2.55 0 350 -0.0
04/05/2016
2.55
 173,950 2.59 2.59 2.50 0 1,000 -0.0
29/04/2016
2.59
 315,380 2.64 2.64 2.55 0 0 0
28/04/2016
2.64
 260,480 2.64 2.64 2.59 0 0 0
27/04/2016
2.64
 447,090 2.64 2.69 2.59 2,000 0 0.0
26/04/2016
2.64
 666,530 2.55 2.64 2.59 0 0 0
25/04/2016
2.55
 493,310 2.50 2.64 2.50 10,000 0 0.1
22/04/2016
2.50
 328,820 2.45 2.50 2.45 3,000 0 0.0
21/04/2016
2.45
 231,430 2.45 2.50 2.40 0 0 0
20/04/2016
2.45
 182,050 2.40 2.45 2.40 0 0 0
19/04/2016
2.40
 169,580 2.45 2.45 2.40 0 0 0
15/04/2016
2.45
 83,440 2.45 2.50 2.45 1,000 0 0.0
14/04/2016
2.45
 103,280 2.50 2.50 2.45 0 0 0
13/04/2016
2.50
 149,790 2.45 2.50 2.40 0 0 0
12/04/2016
2.45
 280,290 2.45 2.50 2.40 0 97,350 -0.5
11/04/2016
2.45
 290,720 2.50 2.50 2.40 0 4,670 -0.0
08/04/2016
2.50
 51,110 2.50 2.50 2.45 0 0 0
07/04/2016
2.50
 337,610 2.50 2.50 2.40 52,000 500 0.3
06/04/2016
2.50
 123,970 2.45 2.50 2.40 0 7,360 -0.0
05/04/2016
2.45
 199,630 2.45 2.45 2.35 0 0 0
04/04/2016
2.45
 234,870 2.45 2.50 2.40 0 0 0
01/04/2016
2.45
 267,370 2.50 2.50 2.40 0 0 0
31/03/2016
2.50
 250,100 2.55 2.55 2.45 0 0 0
30/03/2016
2.55
 258,660 2.50 2.55 2.45 0 0 0
29/03/2016
2.50
 389,590 2.59 2.64 2.50 0 0 0
28/03/2016
2.59
 294,940 2.59 2.64 2.55 92,000 26,110 0.4
25/03/2016
2.59
 185,680 2.64 2.64 2.55 0 0 0
24/03/2016
2.64
 273,330 2.64 2.69 2.59 0 5,020 -0.0
23/03/2016
2.64
 751,930 2.55 2.69 2.55 0 0 0
22/03/2016
2.55
 165,630 2.59 2.59 2.50 0 760 -0.0
21/03/2016
2.59
 139,260 2.55 2.59 2.50 0 0 0
18/03/2016
2.55
 125,520 2.55 2.59 2.55 0 0 0
17/03/2016
2.55
 412,270 2.55 2.59 2.55 0 0 0
16/03/2016
2.55
 108,700 2.50 2.59 2.50 0 0 0
15/03/2016
2.50
 338,540 2.55 2.59 2.50 0 0 0
14/03/2016
2.55
 232,140 2.59 2.64 2.55 0 0 0
11/03/2016
2.59
 251,230 2.55 2.64 2.55 0 0 0
10/03/2016
2.55
 367,370 2.50 2.59 2.50 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |