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)
15/01/2016
2.64
 82,470 2.64 2.64 2.59 0 0 0
14/01/2016
2.64
 224,500 2.69 2.69 2.59 0 0 0
13/01/2016
2.69
 27,260 2.69 2.74 2.64 1,900 0 0.0
12/01/2016
2.69
 157,410 2.64 2.69 2.64 0 100 -0.0
11/01/2016
2.64
 137,730 2.59 2.64 2.55 0 0 0
08/01/2016
2.59
 159,980 2.64 2.69 2.59 1,000 0 0.0
07/01/2016
2.64
 237,170 2.79 2.79 2.64 0 0 0
06/01/2016
2.79
 69,580 2.74 2.79 2.69 0 0 0
05/01/2016
2.74
 156,750 2.74 2.79 2.69 0 0 0
04/01/2016
2.74
 129,760 2.83 2.83 2.74 0 2,620 -0.0
31/12/2015
2.83
 130,560 2.83 2.83 2.79 3,000 0 0.0
30/12/2015
2.83
 136,130 2.83 2.83 2.79 0 0 0
29/12/2015
2.83
 212,210 2.83 2.83 2.74 0 0 0
28/12/2015
2.83
 416,290 2.79 2.83 2.69 0 0 0
25/12/2015
2.79
 77,600 2.79 2.79 2.74 1,000 0 0.0
24/12/2015
2.79
 137,880 2.79 2.83 2.74 0 0 0
23/12/2015
2.79
 116,140 2.83 2.83 2.74 0 10,470 -0.1
22/12/2015
2.83
 96,930 2.83 2.83 2.79 0 0 0
21/12/2015
2.83
 116,880 2.83 2.83 2.79 0 0 0
18/12/2015
2.83
 66,930 2.83 2.83 2.79 0 10 -0
17/12/2015
2.83
 104,340 2.83 2.83 2.79 0 0 0
16/12/2015
2.83
 66,530 2.83 2.83 2.79 0 0 0
15/12/2015
2.83
 114,450 2.79 2.83 2.74 0 0 0
14/12/2015
2.79
 142,120 2.79 2.83 2.74 0 0 0
11/12/2015
2.79
 113,070 2.79 2.83 2.79 0 0 0
10/12/2015
2.79
 270,630 2.79 2.83 2.79 0 0 0
09/12/2015
2.79
 144,710 2.83 2.88 2.79 0 12,000 -0.1
08/12/2015
2.83
 243,110 2.88 2.88 2.83 0 51,510 -0.3
07/12/2015
2.88
 70,520 2.88 2.88 2.83 0 0 0
04/12/2015
2.88
 197,780 2.88 2.93 2.83 30 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |