CTCP Tập đoàn Hapaco (hap)

7.45
0.02
(0.27%)
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
(2025-12-30) 		0.02 0.27% 583,600 -28,800 -0.2
7.31
7.57
7.45
2 tháng
(2025-12-01) 		-0.17 -2.24% 2,682,400 -118,500 -0.9
7.15
8.01
7.45
3 tháng
(2025-10-31) 		0.78 11.73% 5,901,800 -130,600 -1.0
6.65
8.01
7.45
6 tháng
(2025-08-04) 		0.53 7.68% 13,203,200 -229,200 -1.7
6.20
8.01
7.45
12 tháng
(2025-02-03) 		3.05 69.63% 49,150,200 -399,417 -2.6
4.38
8.01
7.45
24 tháng
(2024-02-15) 		2.72 57.75% 77,550,900 -479,808 -2.9
3.90
8.01
7.45
36 tháng
(2023-02-14) 		3.65 96.66% 135,283,300 -1,109,062 -6.4
3.71
8.01
7.45
60 tháng
(2021-02-24) 		2.39 47.35% 516,408,448 -1,141,311 -14.2
3.54
14.57
7.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/07/2015
3.41
 583,570 3.27 3.46 3.27 0 1,000 -0.0
14/07/2015
3.27
 237,950 3.31 3.36 3.27 3,000 0 0.0
13/07/2015
3.31
 281,860 3.31 3.36 3.27 0 0 0
10/07/2015
3.31
 259,990 3.36 3.36 3.27 0 0 0
09/07/2015
3.36
 187,890 3.31 3.36 3.27 0 2,050 -0.0
08/07/2015
3.31
 371,730 3.36 3.36 3.27 3,000 0 0.0
07/07/2015
3.36
 216,530 3.41 3.41 3.31 0 0 0
06/07/2015
3.41
 265,020 3.41 3.46 3.36 0 5,920 -0.0
03/07/2015
3.41
 425,700 3.31 3.41 3.31 0 0 0
02/07/2015
3.31
 232,720 3.31 3.36 3.27 0 1,000 -0.0
01/07/2015
3.31
 201,000 3.22 3.31 3.22 7,000 0 0.0
30/06/2015
3.22
 236,950 3.31 3.36 3.22 0 0 0
29/06/2015
3.31
 350,680 3.27 3.31 3.22 0 0 0
26/06/2015
3.27
 270,250 3.31 3.36 3.27 0 0 0
25/06/2015
3.31
 293,830 3.31 3.36 3.27 2,000 0 0.0
24/06/2015
3.31
 189,240 3.31 3.36 3.31 160 0 0.0
23/06/2015
3.31
 98,740 3.36 3.41 3.31 0 0 0
22/06/2015
3.36
 206,330 3.41 3.46 3.31 4,000 2,670 0.0
19/06/2015
3.41
 338,910 3.36 3.46 3.36 0 0 0
18/06/2015
3.36
 277,360 3.41 3.41 3.31 0 10,000 -0.1
17/06/2015
3.41
 236,470 3.41 3.46 3.36 0 0 0
16/06/2015
3.41
 730,210 3.51 3.51 3.41 650 0 0.0
15/06/2015
3.51
 699,650 3.51 3.60 3.51 0 0 0
12/06/2015
3.51
 962,250 3.46 3.60 3.51 0 0 0
11/06/2015
3.46
 1,218,300 3.27 3.46 3.36 0 8,180 -0.1
10/06/2015
3.27
 402,780 3.31 3.36 3.27 0 0 0
09/06/2015
3.31
 729,290 3.41 3.41 3.27 8,000 0 0.1
08/06/2015
3.41
 797,170 3.51 3.55 3.41 8,000 10 0.1
05/06/2015
3.51
 374,790 3.46 3.55 3.46 0 0 0
04/06/2015
3.46
 281,670 3.46 3.51 3.46 0 0 0
03/06/2015
3.46
 249,770 3.36 3.46 3.36 19,480 1,000 0.1
02/06/2015
3.36
 970,250 3.51 3.55 3.36 0 0 0
01/06/2015
3.51
 527,700 3.55 3.60 3.46 0 0 0
29/05/2015
3.55
 684,860 3.60 3.60 3.51 0 0 0
28/05/2015
3.60
 1,211,930 3.51 3.70 3.46 2,000 5,800 -0.0
27/05/2015
3.51
 857,300 3.36 3.55 3.31 40,520 100 0.3
26/05/2015: Cổ tức tiền mặt tỉ lệ: 5%
26/05/2015
3.36
 806,960 3.31 3.46 3.36 50,000 0 0.4
25/05/2015
3.31
 1,305,200 3.18 3.36 3.18 115,000 1,100 0.8
22/05/2015
3.18
 372,780 3.27 3.27 3.14 10,000 0 0.1
21/05/2015
3.27
 550,080 3.18 3.27 3.18 0 0 0
20/05/2015
3.18
 1,455,110 3.00 3.18 3.05 0 6,630 -0.0
19/05/2015
3.00
 270,680 2.96 3.00 2.91 10,000 11,220 -0.0
18/05/2015
2.96
 417,120 2.96 3.00 2.87 5,000 170 0.0
15/05/2015
2.96
 862,590 3.00 3.09 2.91 17,000 0 0.1
14/05/2015
3.00
 1,418,480 2.82 3.00 2.87 39,000 0 0.3
13/05/2015
2.82
 475,040 2.82 2.87 2.78 13,000 0 0.1
12/05/2015
2.82
 724,140 2.78 2.82 2.69 3,000 0 0.0
11/05/2015
2.78
 165,700 2.78 2.82 2.78 0 0 0
08/05/2015
2.78
 182,700 2.73 2.78 2.73 0 0 0
07/05/2015
2.73
 220,070 2.64 2.78 2.64 0 4,880 -0.0
06/05/2015
2.64
 161,860 2.78 2.78 2.64 0 0 0
05/05/2015
2.78
 261,040 2.73 2.78 2.64 60 0 0.0
04/05/2015
2.73
 582,920 2.91 2.91 2.73 0 0 0
27/04/2015
2.91
 238,020 2.87 2.91 2.87 0 2,470 -0.0
24/04/2015
2.87
 70,300 2.87 2.91 2.82 0 0 0
23/04/2015
2.87
 229,130 2.87 2.91 2.82 0 0 0
22/04/2015
2.87
 273,690 2.91 2.91 2.87 30,000 0 0.2
21/04/2015
2.91
 216,050 2.91 2.96 2.87 0 4,880 -0.0
20/04/2015
2.91
 276,580 2.96 2.96 2.91 0 0 0
17/04/2015
2.96
 236,450 2.96 3.00 2.91 0 3,360 -0.0
16/04/2015
2.96
 316,780 3.00 3.00 2.91 0 720 -0.0
15/04/2015
3.00
 502,150 2.96 3.00 2.91 0 0 0
14/04/2015
2.96
 284,020 2.96 2.96 2.91 0 0 0
13/04/2015
2.96
 289,200 2.96 3.00 2.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |