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)
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
26/03/2013
1.67
 132,110 1.67 1.70 1.67 0 530 -0.0
25/03/2013
1.67
 240,210 1.67 1.70 1.67 0 10,000 -0.1
22/03/2013
1.67
 184,370 1.74 1.77 1.67 80 0 0.0
21/03/2013
1.74
 200,660 1.77 1.80 1.74 0 0 0
20/03/2013
1.77
 80,410 1.70 1.77 1.70 0 0 0
19/03/2013
1.70
 60,920 1.74 1.74 1.70 10,000 4,110 0.0
18/03/2013
1.74
 154,770 1.77 1.77 1.74 170 9,240 -0.0
15/03/2013
1.77
 479,630 1.70 1.80 1.70 78,010 350 0.4
14/03/2013
1.70
 74,600 1.70 1.74 1.67 14,270 0 0.1
13/03/2013
1.70
 340,860 1.74 1.80 1.67 10,800 0 0.1
12/03/2013
1.74
 165,830 1.77 1.80 1.74 0 0 0
11/03/2013
1.77
 338,420 1.67 1.77 1.67 0 0 0
08/03/2013
1.67
 230,560 1.64 1.70 1.64 80 0 0.0
07/03/2013
1.64
 265,870 1.64 1.67 1.61 0 30 -0.0
06/03/2013
1.64
 129,940 1.61 1.67 1.61 0 11,500 -0.1
05/03/2013
1.61
 551,340 1.70 1.70 1.61 10,200 0 0.1
04/03/2013
1.70
 342,050 1.83 1.83 1.70 80 0 0.0
01/03/2013
1.83
 133,250 1.83 1.86 1.80 0 0 0
28/02/2013
1.83
 302,950 1.80 1.86 1.80 200 200 0
27/02/2013
1.80
 217,430 1.80 1.83 1.74 0 0 0
26/02/2013
1.80
 429,170 1.92 1.96 1.80 0 0 0
25/02/2013
1.92
 338,280 1.89 1.99 1.89 10 2,680 -0.0
22/02/2013
1.89
 832,030 1.99 2.05 1.86 0 0 0
21/02/2013
1.99
 632,150 2.11 2.15 1.99 0 0 0
20/02/2013
2.11
 310,020 2.11 2.11 2.05 700 1,000 -0.0
19/02/2013
2.11
 814,100 2.05 2.18 2.05 1,000 0 0.0
18/02/2013
2.05
 602,090 1.96 2.08 1.96 350 26,060 -0.2
08/02/2013
1.96
 267,930 1.92 1.99 1.92 2,500 0 0.0
07/02/2013
1.92
 265,990 1.89 1.92 1.86 0 0 0
06/02/2013
1.89
 125,370 1.80 1.89 1.83 0 0 0
05/02/2013
1.80
 204,660 1.89 1.89 1.80 50 150 -0.0
04/02/2013
1.89
 297,310 1.89 1.92 1.83 0 0 0
01/02/2013
1.89
 420,400 1.80 1.89 1.77 0 50 -0.0
31/01/2013
1.80
 449,060 1.83 1.83 1.80 0 300 -0.0
30/01/2013
1.83
 535,430 1.86 1.92 1.83 0 20,000 -0.1
29/01/2013
1.86
 489,180 1.89 1.92 1.86 0 280 -0.0
28/01/2013
1.89
 909,060 1.86 1.99 1.89 3,700 0 0.0
25/01/2013
1.86
 605,780 1.77 1.86 1.80 0 0 0
24/01/2013
1.77
 383,450 1.77 1.83 1.74 0 0 0
23/01/2013
1.77
 317,460 1.83 1.86 1.77 2,000 0 0.0
22/01/2013
1.83
 665,110 1.89 1.99 1.77 300 710 -0.0
21/01/2013
1.89
 905,380 1.80 1.89 1.83 0 28,950 -0.2
18/01/2013
1.80
 383,540 1.83 1.86 1.74 0 550 -0.0
17/01/2013
1.83
 733,120 1.92 1.99 1.83 300 0 0.0
16/01/2013
1.92
 1,085,310 1.83 1.96 1.89 22,000 0 0.1
15/01/2013
1.83
 285,330 1.74 1.83 1.80 0 0 0
14/01/2013
1.74
 722,720 1.67 1.74 1.67 0 0 0
11/01/2013
1.67
 725,130 1.61 1.67 1.67 0 1,690 -0.0
10/01/2013
1.61
 300,150 1.55 1.61 1.55 500 0 0.0
09/01/2013
1.55
 828,740 1.55 1.61 1.55 0 0 0
08/01/2013
1.55
 433,160 1.61 1.61 1.55 0 0 0
07/01/2013
1.61
 319,400 1.61 1.64 1.61 0 0 0
04/01/2013
1.61
 173,310 1.58 1.64 1.58 0 0 0
03/01/2013
1.58
 834,250 1.61 1.67 1.55 6,000 150,000 -0.7
02/01/2013
1.61
 214,380 1.55 1.61 1.61 0 0 0
28/12/2012
1.55
 228,490 1.51 1.58 1.48 240 0 0.0
27/12/2012
1.51
 644,620 1.48 1.55 1.48 150,000 0 0.7
26/12/2012
1.48
 250,850 1.45 1.51 1.42 0 0 0
25/12/2012
1.45
 67,510 1.45 1.45 1.42 0 0 0
24/12/2012
1.45
 164,400 1.39 1.45 1.39 0 0 0
21/12/2012
1.39
 97,500 1.39 1.39 1.36 0 0 0
20/12/2012
1.39
 179,420 1.42 1.42 1.39 4,800 0 0.0
19/12/2012
1.42
 302,710 1.39 1.45 1.39 0 0 0
18/12/2012
1.39
 254,030 1.42 1.45 1.36 0 0 0
17/12/2012
1.42
 451,780 1.45 1.45 1.39 0 0 0
14/12/2012
1.45
 67,030 1.45 1.48 1.42 0 0 0
13/12/2012
1.45
 355,700 1.48 1.55 1.45 0 125,000 -0.6
12/12/2012
1.48
 499,700 1.42 1.48 1.42 4,200 30 0.0
11/12/2012
1.42
 335,820 1.45 1.51 1.42 0 44,420 -0.2
10/12/2012
1.45
 372,260 1.39 1.45 1.39 0 0 0
07/12/2012
1.39
 504,470 1.32 1.39 1.36 0 0 0
06/12/2012
1.32
 332,710 1.26 1.32 1.26 0 0 0
05/12/2012
1.26
 122,800 1.23 1.26 1.23 3,520 0 0.0
04/12/2012
1.23
 39,960 1.23 1.26 1.23 0 0 0
03/12/2012
1.23
 28,280 1.23 1.26 1.23 0 0 0
30/11/2012
1.23
 39,290 1.23 1.26 1.23 18,480 0 0.1
29/11/2012
1.23
 55,790 1.23 1.26 1.23 0 0 0
28/11/2012
1.23
 36,360 1.20 1.23 1.20 0 0 0
27/11/2012
1.20
 83,760 1.23 1.26 1.20 0 0 0
26/11/2012
1.23
 84,640 1.26 1.26 1.20 0 0 0
23/11/2012
1.26
 39,970 1.26 1.29 1.23 30 0 0.0
22/11/2012
1.26
 18,890 1.26 1.26 1.23 0 0 0
21/11/2012
1.26
 13,110 1.26 1.29 1.23 0 0 0
20/11/2012
1.26
 38,770 1.26 1.29 1.26 0 170 -0.0
19/11/2012
1.26
 44,690 1.23 1.26 1.23 0 0 0
16/11/2012
1.23
 73,830 1.26 1.29 1.23 0 0 0
15/11/2012
1.26
 20,560 1.26 1.29 1.23 0 0 0
14/11/2012
1.26
 37,940 1.26 1.29 1.23 0 1,790 -0.0
13/11/2012
1.26
 38,110 1.26 1.29 1.26 0 0 0
12/11/2012
1.26
 119,440 1.23 1.26 1.23 500 0 0.0
09/11/2012
1.23
 45,750 1.23 1.26 1.23 0 0 0
08/11/2012
1.23
 32,220 1.23 1.26 1.23 0 0 0
07/11/2012
1.23
 106,060 1.20 1.23 1.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |