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)
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
23/05/2013
1.80
 397,370 1.80 1.86 1.77 0 0 0
22/05/2013
1.80
 282,150 1.83 1.86 1.80 0 0 0
21/05/2013
1.83
 328,550 1.80 1.86 1.80 0 0 0
20/05/2013
1.80
 125,210 1.80 1.83 1.77 6,100 3,070 0.0
17/05/2013
1.80
 97,970 1.80 1.83 1.77 0 7,000 -0.0
16/05/2013
1.80
 86,750 1.77 1.83 1.77 0 5,000 -0.0
15/05/2013
1.77
 149,170 1.83 1.83 1.77 30 1,000 -0.0
14/05/2013
1.83
 157,690 1.86 1.86 1.80 0 0 0
13/05/2013
1.86
 173,870 1.86 1.89 1.83 0 0 0
10/05/2013
1.86
 742,550 1.77 1.86 1.80 0 280 -0.0
09/05/2013
1.77
 144,780 1.67 1.77 1.77 0 5,620 -0.0
08/05/2013
1.67
 36,600 1.70 1.74 1.67 0 0 0
07/05/2013
1.70
 114,600 1.74 1.74 1.70 10,570 11,800 -0.0
06/05/2013
1.74
 157,940 1.64 1.74 1.67 0 9,000 -0.0
03/05/2013
1.64
 59,620 1.64 1.67 1.64 4,430 0 0.0
02/05/2013
1.64
 55,670 1.67 1.70 1.64 0 0 0
26/04/2013
1.67
 23,990 1.70 1.70 1.67 0 0 0
25/04/2013
1.70
 64,660 1.67 1.70 1.67 0 0 0
24/04/2013
1.67
 88,540 1.70 1.70 1.67 0 14,160 -0.1
23/04/2013
1.70
 129,240 1.67 1.70 1.67 0 0 0
22/04/2013
1.67
 94,710 1.70 1.74 1.67 0 0 0
18/04/2013
1.70
 140,320 1.70 1.74 1.67 4,430 1,500 0.0
17/04/2013
1.70
 125,310 1.67 1.74 1.67 15,570 0 0.1
16/04/2013
1.67
 322,490 1.64 1.70 1.61 0 55,200 -0.3
15/04/2013
1.64
 312,860 1.70 1.70 1.64 0 0 0
12/04/2013
1.70
 141,570 1.74 1.77 1.67 0 1,410 -0.0
11/04/2013
1.74
 158,060 1.74 1.77 1.70 100 0 0.0
10/04/2013
1.74
 203,760 1.80 1.80 1.74 0 410 -0.0
09/04/2013
1.80
 218,090 1.74 1.80 1.74 0 170 -0.0
08/04/2013
1.74
 43,430 1.74 1.77 1.74 0 0 0
05/04/2013
1.74
 131,610 1.70 1.74 1.70 0 0 0
04/04/2013
1.70
 71,450 1.74 1.74 1.70 0 300 -0.0
03/04/2013
1.74
 158,530 1.74 1.77 1.70 1,000 0 0.0
02/04/2013
1.74
 293,890 1.77 1.77 1.74 0 10 -0.0
01/04/2013
1.77
 84,490 1.70 1.77 1.64 0 0 0
29/03/2013
1.70
 140,940 1.70 1.70 1.64 9,360 9,100 0.0
28/03/2013
1.70
 109,470 1.70 1.70 1.67 0 6,150 -0.0
27/03/2013
1.70
 141,880 1.67 1.74 1.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |