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)
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
25/12/2014
3.16
 78,210 3.27 3.27 3.12 0 0 0
24/12/2014
3.27
 98,730 3.27 3.27 3.19 0 7,000 -0.1
23/12/2014
3.27
 105,750 3.27 3.27 3.19 0 0 0
22/12/2014
3.27
 73,210 3.19 3.27 3.19 0 5,190 -0.0
19/12/2014
3.19
 205,560 3.31 3.31 3.19 0 0 0
18/12/2014
3.31
 172,240 3.27 3.35 3.23 0 0 0
17/12/2014
3.27
 340,370 3.35 3.39 3.16 0 0 0
16/12/2014
3.35
 193,900 3.43 3.43 3.31 0 0 0
15/12/2014
3.43
 99,770 3.43 3.50 3.43 0 0 0
12/12/2014
3.43
 78,560 3.39 3.46 3.43 0 0 0
11/12/2014
3.39
 234,800 3.46 3.46 3.39 0 0 0
10/12/2014
3.46
 180,050 3.43 3.46 3.39 0 0 0
09/12/2014
3.43
 277,880 3.58 3.58 3.43 0 0 0
08/12/2014
3.58
 175,970 3.54 3.58 3.50 0 850 -0.0
05/12/2014
3.54
 424,790 3.54 3.58 3.50 0 610 -0.0
04/12/2014
3.54
 69,680 3.58 3.58 3.54 0 0 0
03/12/2014
3.58
 342,440 3.50 3.62 3.50 0 10,410 -0.1
02/12/2014
3.50
 306,430 3.50 3.50 3.46 0 0 0
01/12/2014
3.50
 273,150 3.50 3.54 3.50 0 0 0
28/11/2014
3.50
 227,040 3.50 3.54 3.46 0 0 0
27/11/2014
3.50
 131,380 3.50 3.50 3.43 0 5,750 -0.1
26/11/2014
3.50
 385,230 3.50 3.58 3.43 0 10,000 -0.1
25/11/2014
3.50
 204,140 3.50 3.54 3.46 0 3,690 -0.0
24/11/2014
3.50
 470,120 3.58 3.58 3.46 0 0 0
21/11/2014
3.58
 296,910 3.62 3.66 3.58 0 10,000 -0.1
20/11/2014
3.62
 282,960 3.54 3.62 3.58 0 10,000 -0.1
19/11/2014
3.54
 346,360 3.54 3.62 3.54 0 0 0
18/11/2014
3.54
 268,210 3.62 3.62 3.54 0 1,500 -0.0
17/11/2014
3.62
 259,210 3.62 3.66 3.58 0 700 -0.0
14/11/2014
3.62
 220,070 3.66 3.66 3.62 0 2,000 -0.0
13/11/2014
3.66
 358,080 3.73 3.77 3.66 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |