CTCP Tập đoàn Hapaco (hap)

7.68
-0.11
(-1.41%)
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
(2026-02-23) 		-0.20 -2.50% 1,408,200 -177,400 -1.4
7.10
8.05
7.68
2 tháng
(2026-01-19) 		0.32 4.28% 2,866,900 -193,700 -1.5
7.10
8.05
7.68
3 tháng
(2025-12-22) 		0.29 3.87% 3,244,800 -212,900 -1.6
7.10
8.05
7.68
6 tháng
(2025-09-22) 		1.34 20.78% 11,340,700 -349,100 -2.7
6.20
8.05
7.68
12 tháng
(2025-03-25) 		3.01 62.97% 45,150,300 -592,277 -4.0
4.40
8.05
7.68
24 tháng
(2024-04-01) 		2.94 60.62% 74,223,400 -666,606 -4.4
3.90
8.05
7.68
36 tháng
(2023-04-05) 		3.87 98.52% 133,045,000 -1,240,716 -7.4
3.90
8.05
7.68
60 tháng
(2021-04-15) 		-3.82 -32.92% 427,904,748 -1,005,811 -10.0
3.54
14.57
7.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |