CTCP Tập đoàn Hapaco (hap)

6.81
0.11
(1.64%)
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
(2026-05-20) 		-0.38 -5.37% 249,000 -8,684 0
6.08
7.09
6.81
2 tháng
(2026-04-20) 		-0.41 -5.77% 468,800 -17,594 0
6.08
7.20
6.81
3 tháng
(2026-03-23) 		-0.55 -7.59% 897,900 -34,694 -0.1
6.08
7.80
6.81
6 tháng
(2025-12-22) 		-0.80 -10.67% 4,152,300 -247,594 -1.7
6.08
8.05
6.81
12 tháng
(2025-06-24) 		0.72 12.04% 25,252,500 -415,394 -3.0
5.94
8.05
6.81
24 tháng
(2024-07-01) 		2.05 44.09% 68,525,800 -727,100 -4.6
3.90
8.05
6.81
36 tháng
(2023-07-05) 		2.01 42.84% 111,818,400 -734,802 -4.7
3.90
8.05
6.81
60 tháng
(2021-07-15) 		-2.44 -26.70% 348,110,811 -400,959 -2.7
3.54
14.57
6.81
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/01/2014
2.47
 396,350 2.50 2.54 2.47 0 0 0
07/01/2014
2.50
 656,370 2.47 2.58 2.47 0 10 -0.0
06/01/2014
2.47
 486,240 2.43 2.47 2.43 5,000 6,780 -0.0
03/01/2014
2.43
 156,420 2.43 2.47 2.39 5,250 0 0.0
02/01/2014
2.43
 198,260 2.39 2.47 2.39 30 2,290 -0.0
31/12/2013
2.39
 311,200 2.32 2.43 2.36 0 0 0
30/12/2013
2.32
 322,700 2.47 2.47 2.32 0 0 0
27/12/2013
2.47
 374,270 2.54 2.54 2.43 0 0 0
26/12/2013
2.54
 451,700 2.58 2.58 2.50 0 0 0
25/12/2013
2.58
 474,160 2.58 2.58 2.50 0 0 0
24/12/2013
2.58
 525,110 2.58 2.61 2.54 0 0 0
23/12/2013
2.58
 870,200 2.58 2.68 2.54 10 100 -0.0
20/12/2013
2.58
 1,521,010 2.43 2.58 2.47 0 100 -0.0
19/12/2013
2.43
 607,640 2.39 2.47 2.43 0 0 0
18/12/2013
2.39
 422,190 2.36 2.39 2.32 0 10 -0.0
17/12/2013
2.36
 176,830 2.32 2.39 2.32 0 2,750 -0.0
16/12/2013
2.32
 125,160 2.36 2.36 2.32 3,330 3,330 0
13/12/2013
2.36
 232,070 2.36 2.36 2.32 0 0 0
12/12/2013
2.36
 268,670 2.32 2.36 2.25 0 0 0
11/12/2013
2.32
 714,890 2.43 2.43 2.32 0 0 0
10/12/2013
2.43
 274,200 2.43 2.43 2.36 10,000 3,000 0.0
09/12/2013
2.43
 386,570 2.43 2.50 2.43 8,500 0 0.1
06/12/2013
2.43
 320,540 2.39 2.47 2.39 0 0 0
05/12/2013
2.39
 589,550 2.43 2.47 2.39 0 0 0
04/12/2013
2.43
 509,210 2.47 2.50 2.43 0 0 0
03/12/2013
2.47
 468,210 2.43 2.50 2.43 3,000 0 0.0
02/12/2013
2.43
 709,890 2.43 2.50 2.39 0 0 0
29/11/2013
2.43
 985,040 2.36 2.47 2.32 0 20,220 -0.1
28/11/2013
2.36
 175,900 2.39 2.43 2.36 16,100 5,000 0.1
27/11/2013
2.39
 776,160 2.32 2.43 2.32 0 20,000 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |