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)
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
09/03/2016
2.50
 260,850 2.50 2.55 2.45 0 0 0
08/03/2016
2.50
 164,560 2.50 2.55 2.45 0 0 0
07/03/2016
2.50
 327,770 2.55 2.59 2.45 0 3,290 -0.0
04/03/2016
2.55
 337,730 2.55 2.55 2.45 2,000 0 0.0
03/03/2016
2.55
 265,920 2.59 2.59 2.50 5,020 0 0.0
02/03/2016
2.59
 699,350 2.50 2.64 2.45 0 0 0
01/03/2016
2.50
 380,950 2.50 2.50 2.45 0 0 0
29/02/2016
2.50
 169,820 2.45 2.50 2.40 0 2,260 -0.0
26/02/2016
2.45
 60,400 2.45 2.45 2.40 0 0 0
25/02/2016
2.45
 112,980 2.50 2.50 2.40 160 0 0.0
24/02/2016
2.50
 292,310 2.45 2.50 2.40 0 0 0
23/02/2016
2.45
 359,900 2.45 2.50 2.40 0 0 0
22/02/2016
2.45
 160,940 2.45 2.50 2.40 0 0 0
19/02/2016
2.45
 142,360 2.50 2.50 2.40 0 0 0
18/02/2016
2.50
 174,730 2.45 2.50 2.45 0 1,350 -0.0
17/02/2016
2.45
 142,040 2.50 2.50 2.45 0 15,700 -0.1
16/02/2016
2.50
 333,610 2.40 2.50 2.40 0 0 0
15/02/2016
2.40
 97,640 2.50 2.50 2.40 1,350 1,000 0.0
05/02/2016
2.50
 49,390 2.45 2.50 2.40 0 1,000 -0.0
04/02/2016
2.45
 28,980 2.50 2.55 2.45 0 0 0
03/02/2016
2.50
 18,570 2.50 2.50 2.40 0 0 0
02/02/2016
2.50
 78,740 2.45 2.50 2.45 0 0 0
01/02/2016
2.45
 230,790 2.40 2.50 2.40 0 1,000 -0.0
29/01/2016
2.40
 185,890 2.40 2.45 2.35 0 1,450 -0.0
28/01/2016
2.40
 106,880 2.40 2.45 2.35 0 0 0
27/01/2016
2.40
 48,940 2.40 2.45 2.40 10,000 0 0.1
26/01/2016
2.40
 136,640 2.40 2.45 2.35 0 0 0
25/01/2016
2.40
 302,310 2.26 2.40 2.31 0 10 -0
22/01/2016
2.26
 441,720 2.31 2.35 2.16 1,000 20,390 -0.1
21/01/2016
2.31
 411,850 2.45 2.45 2.31 450 0 0.0
20/01/2016
2.45
 183,080 2.50 2.50 2.40 0 0 0
19/01/2016
2.50
 128,660 2.50 2.55 2.45 0 0 0
18/01/2016
2.50
 411,480 2.64 2.64 2.50 0 4,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |