CTCP Tập đoàn Hapaco (hap)

8
0
(0%)
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
(2025-11-05) 		1.20 17.65% 3,774,800 -9,100 -0.1
6.76
8.01
8
2 tháng
(2025-10-06) 		1.17 17.13% 5,824,200 -33,300 -0.2
6.20
8.01
8
3 tháng
(2025-09-08) 		1.66 26.18% 7,829,500 -36,400 -0.3
6.20
8.01
8
6 tháng
(2025-06-09) 		2.23 38.65% 22,226,900 -62,400 -0.5
5.60
8.01
8
12 tháng
(2024-12-10) 		3.64 83.49% 56,380,600 -359,863 -2.0
4.32
8.01
8
24 tháng
(2023-12-18) 		3.24 68.07% 79,913,100 -335,108 -1.9
3.90
8.01
8
36 tháng
(2022-12-21) 		3.98 99.23% 138,480,300 -802,872 -4.5
3.71
8.01
8
60 tháng
(2020-12-31) 		2.85 55.42% 540,346,178 -987,251 -13.1
3.54
14.57
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2013
2.32
 776,560 2.36 2.36 2.29 400 0 0.0
25/11/2013
2.36
 470,710 2.43 2.43 2.32 0 0 0
22/11/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
22/11/2013
2.43
 751,970 2.33 2.43 2.32 100 100 0
21/11/2013
2.33
 1,680,690 2.30 2.43 2.33 0 5,650 -0.0
20/11/2013
2.30
 1,021,230 2.24 2.33 2.21 100 17,070 -0.1
19/11/2013
2.24
 642,860 2.24 2.27 2.21 1,620 17,000 -0.1
18/11/2013
2.24
 922,980 2.21 2.27 2.21 840 0 0.0
15/11/2013
2.21
 416,840 2.21 2.27 2.18 670 630 0.0
14/11/2013
2.21
 346,590 2.21 2.24 2.18 1,000 1,300 -0.0
13/11/2013
2.21
 533,470 2.21 2.24 2.18 0 0 0
12/11/2013
2.21
 1,443,720 2.27 2.33 2.21 620 0 0.0
11/11/2013
2.27
 726,620 2.15 2.27 2.24 3,760 0 0.0
08/11/2013
2.15
 269,430 2.15 2.15 2.11 0 0 0
07/11/2013
2.15
 442,290 2.18 2.18 2.11 10 0 0.0
06/11/2013
2.18
 503,720 2.11 2.18 2.11 0 200 -0.0
05/11/2013
2.11
 425,800 2.11 2.15 2.11 0 0 0
04/11/2013
2.11
 486,390 2.05 2.15 2.05 0 0 0
01/11/2013
2.05
 143,420 2.05 2.08 2.05 0 0 0
31/10/2013
2.05
 145,450 2.05 2.08 2.02 0 0 0
30/10/2013
2.05
 240,460 2.05 2.08 2.02 0 1,530 -0.0
29/10/2013
2.05
 272,320 1.99 2.05 1.96 0 1,000 -0.0
28/10/2013
1.99
 344,830 2.05 2.05 1.96 0 1,300 -0.0
25/10/2013
2.05
 358,900 2.11 2.15 2.05 0 1,000 -0.0
24/10/2013
2.11
 429,700 2.11 2.18 2.08 0 1,790 -0.0
23/10/2013
2.11
 883,010 2.11 2.15 2.05 200 500 -0.0
22/10/2013
2.11
 644,950 2.18 2.18 2.08 0 620 -0.0
21/10/2013
2.18
 1,014,040 2.05 2.18 2.15 0 760 -0.0
18/10/2013
2.05
 1,338,980 1.92 2.05 1.92 0 390 -0.0
17/10/2013
1.92
 485,360 1.86 1.96 1.89 0 100 -0.0
16/10/2013
1.86
 185,080 1.86 1.89 1.86 0 2,280 -0.0
15/10/2013
1.86
 151,750 1.86 1.86 1.83 0 680 -0.0
14/10/2013
1.86
 145,550 1.83 1.86 1.83 0 0 0
11/10/2013
1.83
 131,040 1.86 1.89 1.83 0 0 0
10/10/2013
1.86
 182,580 1.89 1.92 1.86 0 0 0
09/10/2013
1.89
 123,970 1.89 1.92 1.86 0 20,070 -0.1
08/10/2013
1.89
 256,160 1.92 1.96 1.89 0 4,000 -0.0
07/10/2013
1.92
 339,970 1.92 1.96 1.89 0 14,080 -0.1
04/10/2013
1.92
 228,110 1.96 1.96 1.89 0 0 0
03/10/2013
1.96
 182,340 1.96 1.99 1.92 0 0 0
02/10/2013
1.96
 618,890 1.92 1.99 1.92 0 0 0
01/10/2013
1.92
 501,890 1.92 1.96 1.89 0 0 0
30/09/2013
1.92
 160,920 1.89 1.92 1.89 0 0 0
27/09/2013
1.89
 220,820 1.92 1.96 1.89 0 0 0
26/09/2013
1.92
 630,170 1.83 1.92 1.83 0 100 -0.0
25/09/2013
1.83
 273,250 1.83 1.89 1.80 0 1,120 -0.0
24/09/2013
1.83
 222,350 1.83 1.86 1.83 0 0 0
23/09/2013
1.83
 290,640 1.74 1.83 1.74 0 0 0
20/09/2013
1.74
 78,270 1.74 1.77 1.74 0 0 0
19/09/2013
1.74
 144,460 1.70 1.74 1.70 0 100 -0.0
18/09/2013
1.70
 208,670 1.74 1.77 1.70 3,420 0 0.0
17/09/2013
1.74
 66,560 1.74 1.77 1.74 0 1,000 -0.0
16/09/2013
1.74
 145,430 1.74 1.77 1.74 0 0 0
13/09/2013
1.74
 116,710 1.74 1.77 1.74 0 720 -0.0
12/09/2013
1.74
 43,630 1.77 1.77 1.74 0 0 0
11/09/2013
1.77
 80,520 1.77 1.80 1.74 1,000 0 0.0
10/09/2013
1.77
 108,040 1.74 1.77 1.70 0 1,000 -0.0
09/09/2013
1.74
 150,430 1.74 1.77 1.70 0 0 0
06/09/2013
1.74
 129,800 1.77 1.80 1.74 0 0 0
05/09/2013
1.77
 110,330 1.74 1.77 1.74 0 1,000 -0.0
04/09/2013
1.74
 191,970 1.77 1.77 1.74 0 0 0
03/09/2013
1.77
 120,740 1.77 1.80 1.74 0 350 -0.0
30/08/2013
1.77
 139,440 1.77 1.80 1.77 3,960 0 0.0
29/08/2013
1.77
 65,760 1.77 1.80 1.74 0 300 -0.0
28/08/2013
1.77
 435,490 1.83 1.83 1.74 0 0 0
27/08/2013
1.83
 74,070 1.86 1.86 1.83 0 0 0
26/08/2013
1.86
 133,320 1.86 1.89 1.83 0 0 0
23/08/2013
1.86
 116,140 1.89 1.92 1.83 0 0 0
22/08/2013
1.89
 331,380 1.92 1.96 1.86 800 0 0.0
21/08/2013
1.92
 255,270 1.96 1.96 1.89 33,000 600 0.2
20/08/2013
1.96
 488,000 1.89 1.96 1.86 39,000 2,280 0.2
19/08/2013
1.89
 281,320 1.92 1.96 1.89 0 0 0
16/08/2013
1.92
 378,790 1.96 1.96 1.89 0 1,600 -0.0
15/08/2013
1.96
 462,490 1.89 1.96 1.83 0 4,600 -0.0
14/08/2013
1.89
 327,120 1.86 1.89 1.80 100 0 0.0
13/08/2013
1.86
 475,160 1.86 1.92 1.83 0 29,150 -0.2
12/08/2013
1.86
 436,050 1.77 1.86 1.83 0 0 0
09/08/2013
1.77
 31,810 1.80 1.80 1.77 0 0 0
08/08/2013
1.80
 70,430 1.80 1.83 1.77 0 0 0
07/08/2013
1.80
 237,680 1.74 1.83 1.74 0 10,000 -0.1
06/08/2013
1.74
 97,540 1.77 1.77 1.74 0 1,790 -0.0
05/08/2013
1.77
 79,230 1.77 1.77 1.74 0 0 0
02/08/2013
1.77
 30,490 1.77 1.77 1.74 0 0 0
01/08/2013
1.77
 75,860 1.74 1.77 1.70 190 600 -0.0
31/07/2013
1.74
 66,590 1.74 1.77 1.70 0 0 0
30/07/2013
1.74
 95,130 1.70 1.77 1.70 200 5,300 -0.0
29/07/2013
1.70
 94,230 1.77 1.77 1.70 210 0 0.0
26/07/2013
1.77
 113,350 1.77 1.77 1.70 0 0 0
25/07/2013
1.77
 96,560 1.80 1.80 1.74 500 0 0.0
24/07/2013
1.80
 237,130 1.83 1.83 1.74 0 0 0
23/07/2013
1.83
 113,460 1.86 1.86 1.80 0 0 0
22/07/2013
1.86
 144,020 1.86 1.89 1.83 0 200 -0.0
19/07/2013
1.86
 211,640 1.83 1.92 1.83 0 0 0
18/07/2013
1.83
 89,820 1.86 1.89 1.83 0 11,790 -0.1
17/07/2013
1.86
 150,360 1.89 1.89 1.83 0 0 0
16/07/2013
1.89
 392,180 1.83 1.96 1.86 0 5,370 -0.0
15/07/2013
1.83
 313,730 1.77 1.86 1.74 0 10 -0.0
12/07/2013
1.77
 173,780 1.70 1.80 1.74 0 0 0
11/07/2013
1.70
 14,130 1.74 1.74 1.70 0 2,370 -0.0
10/07/2013
1.74
 71,930 1.77 1.80 1.70 0 0 0
09/07/2013
1.77
 25,350 1.74 1.77 1.70 0 3,580 -0.0

Chính sách bảo mật | Điều khoản sử dụng |