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)
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
10/04/2015
2.96
 1,989,180 2.96 3.14 2.96 0 10,950 -0.1
09/04/2015
2.96
 1,382,940 2.78 2.96 2.91 0 47,570 -0.3
08/04/2015
2.78
 206,910 2.82 2.82 2.78 0 10 -0.0
07/04/2015
2.82
 63,950 2.78 2.82 2.78 0 0 0
06/04/2015
2.78
 52,400 2.87 2.87 2.78 0 0 0
03/04/2015
2.87
 109,670 2.87 2.87 2.82 0 0 0
02/04/2015
2.87
 156,070 2.82 2.87 2.78 0 0 0
01/04/2015
2.82
 276,940 2.82 2.87 2.73 0 2,500 -0.0
31/03/2015
2.82
 95,470 2.82 2.87 2.78 0 0 0
30/03/2015
2.82
 138,860 2.87 2.91 2.82 0 0 0
27/03/2015
2.87
 88,180 2.96 2.96 2.87 0 0 0
26/03/2015
2.96
 99,760 2.96 2.96 2.87 1,800 10,840 -0.1
25/03/2015
2.96
 104,750 2.96 2.96 2.91 0 0 0
24/03/2015
2.96
 247,470 3.00 3.00 2.91 0 0 0
23/03/2015
3.00
 66,950 3.05 3.05 3.00 0 9,530 -0.1
20/03/2015
3.05
 64,040 3.00 3.05 3.00 250 0 0.0
19/03/2015
3.00
 190,300 3.00 3.09 3.00 0 4,270 -0.0
18/03/2015
3.00
 54,970 3.05 3.05 3.00 0 8,240 -0.1
17/03/2015
3.05
 81,260 3.05 3.09 3.00 0 4,350 -0.0
16/03/2015
3.05
 159,390 3.05 3.14 3.05 850 1,000 -0.0
13/03/2015
3.05
 181,080 3.00 3.05 2.96 0 720 -0.0
12/03/2015
3.00
 76,910 3.05 3.09 3.00 1,000 0 0.0
11/03/2015
3.05
 64,760 3.09 3.09 3.00 0 0 0
10/03/2015
3.09
 86,350 3.09 3.14 3.00 0 6,100 -0.0
09/03/2015
3.09
 57,440 3.14 3.14 3.05 0 0 0
06/03/2015
3.14
 193,000 3.22 3.22 3.14 1,000 4,590 -0.0
05/03/2015
3.22
 154,430 3.14 3.22 3.14 0 2,050 -0.0
04/03/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 2/1 Giá: 6 (Volume + 50%, Ratio=0.50)
04/03/2015
3.14
 309,330 3.08 3.18 3.14 0 8,780 -0.1
03/03/2015
3.08
 361,910 3.08 3.12 3.04 0 5,370 -0.0
02/03/2015
3.08
 170,650 3.12 3.12 3.00 4,600 0 0.0
27/02/2015
3.12
 165,100 3.12 3.12 3.08 7,030 0 0.1
26/02/2015
3.12
 102,090 3.12 3.12 3.04 6,000 30 0.0
25/02/2015
3.12
 153,410 3.12 3.16 3.08 0 120 -0.0
24/02/2015
3.12
 19,800 3.16 3.16 3.12 0 11,490 -0.1
13/02/2015
3.16
 37,660 3.12 3.16 3.08 0 0 0
12/02/2015
3.12
 79,260 3.04 3.16 3.04 0 10,000 -0.1
11/02/2015
3.04
 21,460 3.04 3.04 3.00 0 2,600 -0.0
10/02/2015
3.04
 80,400 3.04 3.04 3.00 0 0 0
09/02/2015
3.04
 20,850 3.04 3.04 3.00 0 0 0
06/02/2015
3.04
 31,290 3.00 3.04 3.00 0 0 0
05/02/2015
3.00
 102,260 3.04 3.08 3.00 0 0 0
04/02/2015
3.04
 50,490 3.04 3.08 3.00 1,270 0 0.0
03/02/2015
3.04
 48,700 3.04 3.08 3.04 0 0 0
02/02/2015
3.04
 93,350 3.12 3.12 3.04 500 0 0.0
30/01/2015
3.12
 99,510 3.12 3.16 3.08 0 0 0
29/01/2015
3.12
 101,270 3.12 3.16 3.08 0 0 0
28/01/2015
3.12
 104,900 3.12 3.16 3.08 0 9,020 -0.1
27/01/2015
3.12
 286,230 3.19 3.19 3.08 0 0 0
26/01/2015
3.19
 183,480 3.19 3.19 3.16 0 12,900 -0.1
23/01/2015
3.19
 168,050 3.16 3.23 3.16 0 4,500 -0.0
22/01/2015
3.16
 57,980 3.19 3.19 3.16 2,300 0 0.0
21/01/2015
3.19
 86,420 3.19 3.23 3.12 0 10,000 -0.1
20/01/2015
3.19
 107,040 3.16 3.19 3.12 0 0 0
19/01/2015
3.16
 228,670 3.19 3.19 3.16 0 0 0
16/01/2015
3.19
 62,810 3.23 3.23 3.19 0 0 0
15/01/2015
3.23
 172,230 3.23 3.31 3.23 0 10 -0.0
14/01/2015
3.23
 691,710 3.04 3.23 3.12 0 0 0
13/01/2015
3.04
 115,240 3.08 3.12 3.04 0 10,000 -0.1
12/01/2015
3.08
 91,670 3.16 3.16 3.08 0 320 -0.0
09/01/2015
3.16
 149,160 3.12 3.19 3.12 0 1,830 -0.0
08/01/2015
3.12
 102,940 3.12 3.19 3.12 0 50 -0.0
07/01/2015
3.12
 144,310 3.19 3.23 3.12 0 0 0
06/01/2015
3.19
 56,110 3.12 3.19 3.04 0 630 -0.0
05/01/2015
3.12
 32,350 3.12 3.16 3.12 0 0 0
31/12/2014
3.12
 273,190 3.04 3.19 3.08 0 0 0
30/12/2014
3.04
 229,140 2.89 3.04 2.89 0 0 0
29/12/2014
2.89
 151,020 3.04 3.12 2.89 0 0 0
26/12/2014
3.04
 94,050 3.16 3.19 3.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |