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)
06/11/2012
1.20
 121,540 1.20 1.23 1.17 0 80 -0.0
05/11/2012
1.20
 67,210 1.23 1.26 1.20 0 0 0
02/11/2012
1.23
 158,870 1.29 1.29 1.23 0 0 0
01/11/2012
1.29
 19,370 1.26 1.29 1.26 0 0 0
31/10/2012
1.26
 394,360 1.32 1.32 1.26 0 0 0
30/10/2012
1.32
 58,740 1.36 1.36 1.29 0 0 0
29/10/2012
1.36
 20,510 1.36 1.36 1.29 0 0 0
26/10/2012
1.36
 23,040 1.36 1.39 1.32 0 0 0
25/10/2012
1.36
 38,240 1.36 1.36 1.32 0 0 0
24/10/2012
1.36
 49,580 1.36 1.39 1.32 0 0 0
23/10/2012
1.36
 32,500 1.39 1.39 1.32 0 0 0
22/10/2012
1.39
 150,470 1.39 1.39 1.32 0 0 0
19/10/2012
1.39
 88,670 1.45 1.45 1.39 0 0 0
18/10/2012
1.45
 84,280 1.42 1.45 1.39 0 0 0
17/10/2012
1.42
 94,010 1.42 1.45 1.39 0 0 0
16/10/2012
1.42
 153,090 1.36 1.42 1.36 4,000 170 0.0
15/10/2012
1.36
 187,130 1.42 1.42 1.36 0 0 0
12/10/2012
1.42
 89,820 1.45 1.48 1.42 0 0 0
11/10/2012
1.45
 306,910 1.45 1.51 1.45 0 0 0
10/10/2012
1.45
 226,060 1.39 1.45 1.39 80,000 0 0.4
09/10/2012
1.39
 178,460 1.32 1.39 1.32 90,000 1,610 0.4
08/10/2012
1.32
 90,490 1.26 1.32 1.26 0 0 0
05/10/2012
1.26
 85,290 1.26 1.32 1.26 3,270 0 0.0
04/10/2012
1.26
 70,850 1.32 1.32 1.26 1,000 0 0.0
03/10/2012
1.32
 74,200 1.26 1.32 1.26 1,000 0 0.0
02/10/2012
1.26
 59,960 1.29 1.29 1.26 0 0 0
01/10/2012
1.29
 78,040 1.36 1.36 1.29 10,610 0 0.0
28/09/2012
1.36
 50,910 1.36 1.39 1.36 1,570 0 0.0
27/09/2012
1.36
 142,780 1.42 1.42 1.36 2,000 0 0.0
26/09/2012
1.42
 32,220 1.36 1.42 1.39 0 0 0
25/09/2012
1.36
 35,180 1.42 1.45 1.36 0 1,660 -0.0
24/09/2012
1.42
 54,190 1.42 1.42 1.36 1,000 0 0.0
21/09/2012
1.42
 53,470 1.39 1.42 1.36 0 0 0
20/09/2012
1.39
 184,770 1.42 1.42 1.36 0 0 0
19/09/2012
1.42
 84,460 1.42 1.45 1.39 0 0 0
18/09/2012
1.42
 133,740 1.45 1.48 1.39 1,100 2,770 -0.0
17/09/2012
1.45
 244,860 1.45 1.51 1.45 500 0 0.0
14/09/2012
1.45
 212,770 1.39 1.45 1.42 470 0 0.0
13/09/2012
1.39
 76,910 1.36 1.39 1.32 0 0 0
12/09/2012
1.36
 99,460 1.39 1.42 1.36 0 0 0
11/09/2012
1.39
 208,060 1.45 1.45 1.39 0 0 0
10/09/2012
1.45
 75,820 1.51 1.51 1.45 0 0 0
07/09/2012
1.51
 61,820 1.51 1.51 1.48 0 0 0
06/09/2012
1.51
 146,630 1.51 1.51 1.45 0 0 0
05/09/2012
1.51
 132,470 1.58 1.58 1.51 0 0 0
04/09/2012
1.58
 89,020 1.58 1.61 1.58 0 0 0
31/08/2012
1.58
 70,710 1.58 1.58 1.55 0 0 0
30/08/2012
1.58
 45,440 1.58 1.64 1.58 0 0 0
29/08/2012
1.58
 129,640 1.51 1.58 1.55 1,250 0 0.0
28/08/2012
1.51
 231,510 1.55 1.55 1.48 500 10,130 -0.0
27/08/2012
1.55
 196,050 1.61 1.61 1.55 0 0 0
24/08/2012
1.61
 505,730 1.64 1.70 1.58 0 0 0
23/08/2012
1.64
 84,500 1.70 1.70 1.64 0 0 0
22/08/2012
1.70
 464,590 1.77 1.77 1.70 0 0 0
21/08/2012
1.77
 132,250 1.83 1.83 1.77 0 0 0
20/08/2012
1.83
 155,240 1.77 1.83 1.77 0 0 0
17/08/2012
1.77
 46,130 1.74 1.77 1.70 0 0 0
16/08/2012
1.74
 52,050 1.74 1.77 1.70 0 0 0
15/08/2012
1.74
 122,300 1.77 1.77 1.74 0 0 0
14/08/2012
1.77
 102,030 1.77 1.80 1.77 350 10 0.0
13/08/2012
1.77
 129,310 1.77 1.77 1.70 0 0 0
10/08/2012
1.77
 164,830 1.83 1.83 1.77 0 0 0
09/08/2012
1.83
 75,770 1.80 1.86 1.80 0 0 0
08/08/2012
1.80
 118,380 1.83 1.83 1.77 0 0 0
07/08/2012
1.83
 92,170 1.83 1.86 1.80 0 0 0
06/08/2012
1.83
 394,720 1.77 1.83 1.77 1,800 0 0.0
03/08/2012
1.77
 85,170 1.74 1.77 1.70 3,000 0 0.0
02/08/2012
1.74
 78,840 1.70 1.77 1.70 0 0 0
01/08/2012
1.70
 58,600 1.77 1.77 1.70 0 0 0
31/07/2012
1.77
 76,580 1.74 1.77 1.70 0 350 -0.0
30/07/2012
1.74
 114,470 1.77 1.77 1.70 120 20,250 -0.1
27/07/2012
1.77
 195,950 1.83 1.83 1.77 0 0 0
26/07/2012
1.83
 97,870 1.80 1.86 1.80 0 40 -0.0
25/07/2012
1.80
 159,240 1.80 1.80 1.74 0 1,020 -0.0
24/07/2012
1.80
 220,660 1.86 1.86 1.80 15,000 0 0.1
23/07/2012
1.86
 344,090 1.96 1.96 1.86 0 0 0
20/07/2012
1.96
 384,220 1.99 2.05 1.92 7,000 0 0.0
19/07/2012
1.99
 424,400 1.92 2.02 1.89 0 0 0
18/07/2012
1.92
 483,950 1.86 1.92 1.86 0 0 0
17/07/2012
1.86
 234,360 1.80 1.86 1.80 3,920 0 0.0
16/07/2012
1.80
 369,330 1.80 1.86 1.77 0 0 0
13/07/2012
1.80
 227,570 1.74 1.80 1.74 0 0 0
12/07/2012
1.74
 75,950 1.74 1.77 1.70 0 0 0
11/07/2012
1.74
 32,370 1.67 1.74 1.67 0 0 0
10/07/2012
1.67
 107,040 1.70 1.74 1.67 1,000 0 0.0
09/07/2012
1.70
 154,460 1.77 1.77 1.70 0 6,980 -0.0
06/07/2012
1.77
 236,800 1.70 1.77 1.70 0 44,990 -0.2
05/07/2012
1.70
 303,420 1.70 1.74 1.64 0 0 0
04/07/2012
1.70
 97,860 1.77 1.77 1.70 0 0 0
03/07/2012
1.77
 101,690 1.83 1.83 1.77 0 0 0
02/07/2012
1.83
 90,550 1.83 1.89 1.83 0 0 0
29/06/2012
1.83
 188,680 1.77 1.83 1.77 0 0 0
28/06/2012
1.77
 251,600 1.80 1.80 1.74 0 0 0
27/06/2012
1.80
 112,540 1.83 1.89 1.80 0 0 0
26/06/2012
1.83
 246,660 1.92 1.92 1.83 12,200 0 0.1
25/06/2012
1.92
 220,800 1.99 1.99 1.89 10,000 0 0.1
22/06/2012
1.99
 100,880 2.05 2.05 1.99 0 0 0
21/06/2012
2.05
 70,440 2.02 2.05 1.99 0 0 0
20/06/2012
2.02
 55,670 2.02 2.05 1.99 0 0 0
19/06/2012
2.02
 279,650 2.08 2.08 1.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |