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)
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
08/07/2013
1.74
 83,560 1.77 1.77 1.74 0 0 0
05/07/2013
1.77
 83,310 1.80 1.80 1.74 0 0 0
04/07/2013
1.80
 50,530 1.77 1.80 1.74 0 0 0
03/07/2013
1.77
 92,070 1.80 1.83 1.77 0 0 0
02/07/2013
1.80
 141,740 1.77 1.80 1.77 0 0 0
01/07/2013
1.77
 180,930 1.77 1.80 1.77 0 0 0
28/06/2013
1.77
 90,970 1.77 1.80 1.77 0 0 0
27/06/2013
1.77
 149,760 1.74 1.80 1.77 0 0 0
26/06/2013
1.74
 270,850 1.70 1.74 1.67 590 0 0.0
25/06/2013
1.70
 389,820 1.83 1.83 1.70 160 0 0.0
24/06/2013
1.83
 155,180 1.86 1.86 1.83 0 0 0
21/06/2013
1.86
 120,990 1.86 1.86 1.83 0 0 0
20/06/2013
1.86
 141,510 1.86 1.89 1.80 0 0 0
19/06/2013
1.86
 87,380 1.86 1.89 1.86 0 0 0
18/06/2013
1.86
 162,470 1.86 1.89 1.83 0 460 -0.0
17/06/2013
1.86
 379,290 1.96 1.96 1.86 0 0 0
14/06/2013
1.96
 136,930 1.96 2.02 1.96 0 130 -0.0
13/06/2013
1.96
 159,740 1.96 1.96 1.92 0 2,630 -0.0
12/06/2013
1.96
 269,240 1.92 1.99 1.92 0 0 0
11/06/2013
1.92
 280,870 1.96 1.99 1.92 0 0 0
10/06/2013
1.96
 576,430 1.96 2.05 1.96 0 0 0
07/06/2013
1.96
 329,350 1.96 1.99 1.92 0 0 0
06/06/2013
1.96
 203,790 1.96 1.96 1.92 0 0 0
05/06/2013
1.96
 250,470 1.92 1.96 1.86 0 0 0
04/06/2013
1.92
 387,470 1.99 1.99 1.92 0 100 -0.0
03/06/2013
1.99
 757,840 1.96 2.05 1.92 0 1,000 -0.0
31/05/2013
1.96
 698,610 1.92 2.02 1.92 0 0 0
30/05/2013
1.92
 209,100 1.92 1.96 1.89 0 0 0
29/05/2013
1.92
 421,400 1.89 1.96 1.89 0 1,000 -0.0
28/05/2013
1.89
 240,250 1.89 1.92 1.86 0 840 -0.0
27/05/2013
1.89
 660,970 1.83 1.92 1.86 0 200 -0.0
24/05/2013
1.83
 137,370 1.80 1.86 1.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |