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)
18/06/2012
2.08
 240,790 2.08 2.15 2.05 0 0 0
15/06/2012
2.08
 119,720 2.02 2.11 1.99 100 0 0.0
14/06/2012
2.02
 234,550 2.02 2.05 1.99 3,070 0 0.0
13/06/2012
2.02
 111,250 2.02 2.05 1.96 1,700 0 0.0
12/06/2012
2.02
 229,100 2.11 2.15 2.02 0 0 0
11/06/2012
2.11
 171,580 2.18 2.18 2.11 0 0 0
08/06/2012
2.18
 740,720 2.08 2.18 2.15 0 10,000 -0.1
07/06/2012
2.08
 143,670 1.99 2.08 1.99 0 0 0
06/06/2012
1.99
 158,090 1.89 1.99 1.89 2,200 0 0.0
05/06/2012
1.89
 169,670 1.83 1.89 1.83 0 0 0
04/06/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
04/06/2012
1.83
 223,690 1.92 1.96 1.83 0 0 0
01/06/2012
1.92
 263,570 1.95 2.00 1.92 40 0 0.0
31/05/2012
1.95
 257,110 2.03 2.06 1.95 0 0 0
30/05/2012
2.03
 166,030 2.08 2.11 2.03 100 0 0.0
29/05/2012
2.08
 192,120 2.11 2.11 2.03 1,790 0 0.0
28/05/2012
2.11
 394,200 2.08 2.17 2.00 0 0 0
25/05/2012
2.08
 279,770 2.00 2.08 2.06 0 0 0
24/05/2012
2.00
 305,770 2.08 2.11 2.00 40 2,000 -0.0
23/05/2012
2.08
 925,940 2.03 2.11 2.06 55,000 0 0.4
22/05/2012
2.03
 45,980 1.95 2.03 2.03 0 0 0
21/05/2012
1.95
 258,830 1.87 1.95 1.89 0 0 0
18/05/2012
1.87
 321,150 1.95 1.95 1.87 0 250 -0.0
17/05/2012
1.95
 477,460 2.00 2.08 1.95 0 0 0
16/05/2012
2.00
 521,130 2.08 2.11 2.00 0 0 0
15/05/2012
2.08
 466,810 2.19 2.19 2.08 0 22,000 -0.2
14/05/2012
2.19
 426,120 2.30 2.30 2.19 1,240 0 0.0
11/05/2012
2.30
 445,550 2.39 2.39 2.28 0 10 -0.0
10/05/2012
2.39
 765,250 2.33 2.44 2.28 160 45,000 -0.4
09/05/2012
2.33
 640,150 2.44 2.44 2.33 0 10 -0.0
08/05/2012
2.44
 788,460 2.55 2.55 2.44 0 5,000 -0.0
07/05/2012
2.55
 434,730 2.50 2.61 2.47 2,310 0 0.0
04/05/2012
2.50
 981,440 2.39 2.50 2.44 3,520 0 0.0
03/05/2012
2.39
 675,910 2.33 2.44 2.25 4,750 0 0.0
02/05/2012
2.33
 862,170 2.36 2.47 2.33 12,100 42,000 -0.3
27/04/2012
2.36
 131,630 2.25 2.36 2.36 10,200 1,240 0.1
26/04/2012
2.25
 109,510 2.17 2.25 2.19 0 4,830 -0.0
25/04/2012
2.17
 318,100 2.08 2.17 2.14 0 0 0
24/04/2012
2.08
 417,920 2.00 2.08 1.98 5,000 0 0.0
23/04/2012
2.00
 346,780 2.00 2.08 1.98 180 0 0.0
20/04/2012
2.00
 917,140 2.06 2.08 2.00 500 0 0.0
19/04/2012
2.06
 1,515,230 2.00 2.08 2.00 40,950 70,000 -0.2
18/04/2012
2.00
 436,180 1.92 2.00 2.00 0 200 -0.0
17/04/2012
1.92
 220,770 1.84 1.92 1.92 0 14,390 -0.1
16/04/2012
1.84
 474,000 1.76 1.84 1.76 590 0 0.0
13/04/2012
1.76
 1,237,240 1.67 1.76 1.67 70,000 58,570 0.1
12/04/2012
1.67
 422,580 1.62 1.67 1.65 0 0 0
11/04/2012
1.62
 416,410 1.56 1.62 1.59 100 0 0.0
10/04/2012
1.56
 259,030 1.56 1.59 1.54 0 920 -0.0
09/04/2012
1.56
 241,620 1.51 1.56 1.48 300 0 0.0
06/04/2012
1.51
 232,650 1.48 1.54 1.48 0 15,000 -0.1
05/04/2012
1.48
 131,250 1.45 1.51 1.43 0 0 0
04/04/2012
1.45
 301,230 1.51 1.54 1.45 10,000 0 0.1
03/04/2012
1.51
 162,110 1.51 1.54 1.48 0 240 -0.0
30/03/2012
1.51
 378,530 1.56 1.56 1.51 2,600 0 0.0
29/03/2012
1.56
 303,830 1.62 1.62 1.56 3,200 3,700 -0.0
28/03/2012
1.62
 397,140 1.62 1.65 1.56 0 0 0
27/03/2012
1.62
 742,150 1.59 1.65 1.59 22,500 0 0.1
26/03/2012
1.59
 366,880 1.54 1.59 1.56 0 500 -0.0
23/03/2012
1.54
 594,180 1.48 1.54 1.48 7,900 0 0.0
22/03/2012
1.48
 487,770 1.51 1.54 1.45 7,350 33,340 -0.1
21/03/2012
1.51
 302,160 1.51 1.56 1.48 2,400 32,500 -0.2
20/03/2012
1.51
 158,200 1.48 1.51 1.45 0 0 0
19/03/2012
1.48
 122,880 1.48 1.51 1.45 10 0 0.0
16/03/2012
1.48
 422,430 1.45 1.51 1.48 0 2,000 -0.0
15/03/2012
1.45
 386,060 1.40 1.45 1.34 0 0 0
14/03/2012
1.40
 220,750 1.45 1.48 1.40 0 1,440 -0.0
13/03/2012
1.45
 269,710 1.45 1.48 1.40 0 3,000 -0.0
12/03/2012
1.45
 396,780 1.51 1.51 1.45 0 0 0
09/03/2012
1.51
 571,150 1.54 1.56 1.48 51,990 0 0.3
08/03/2012
1.54
 633,440 1.54 1.59 1.51 22,340 10,000 0.1
07/03/2012
1.54
 606,010 1.48 1.54 1.45 1,300 0 0.0
06/03/2012
1.48
 1,114,350 1.43 1.48 1.37 10,250 5,000 0.0
05/03/2012
1.43
 13,610 1.37 1.43 1.43 0 0 0
02/03/2012
1.37
 104,470 1.32 1.37 1.37 0 0 0
01/03/2012
1.32
 83,080 1.26 1.32 1.32 0 0 0
29/02/2012
1.26
 404,910 1.21 1.26 1.23 11,000 0 0.1
28/02/2012
1.21
 1,009,310 1.21 1.26 1.21 22,990 0 0.1
27/02/2012
1.21
 322,580 1.15 1.21 1.18 31,100 0 0.1
24/02/2012
1.15
 191,100 1.10 1.15 1.15 160 0 0.0
23/02/2012
1.10
 298,940 1.07 1.10 1.10 0 43,120 -0.2
22/02/2012
1.07
 217,500 1.04 1.07 1.01 1,800 400 0.0
21/02/2012
1.04
 426,390 1.01 1.04 1.01 0 0 0
20/02/2012
1.01
 229,270 0.99 1.01 0.99 0 20,000 -0.1
17/02/2012
0.99
 63,290 0.96 0.99 0.96 0 1,000 -0.0
16/02/2012
0.96
 84,570 0.96 0.96 0.93 0 44,050 -0.2
15/02/2012
0.96
 121,660 0.99 0.99 0.96 0 0 0
14/02/2012
0.99
 138,050 0.99 0.99 0.96 0 0 0
13/02/2012
0.99
 26,010 1.01 1.01 0.99 0 0 0
10/02/2012
1.01
 83,320 1.04 1.04 1.01 0 0 0
09/02/2012
1.04
 96,800 1.04 1.04 1.01 0 0 0
08/02/2012
1.04
 172,410 1.01 1.04 0.99 500 0 0.0
07/02/2012
1.01
 163,230 0.99 1.01 0.96 0 0 0
06/02/2012
0.99
 228,810 1.01 1.01 0.99 0 30,420 -0.1
03/02/2012
1.01
 497,650 1.04 1.07 1.01 3,200 9,310 -0.0
02/02/2012
1.04
 69,230 1.01 1.04 1.04 0 0 0
01/02/2012
1.01
 84,100 0.99 1.01 0.99 0 170 -0.0
31/01/2012
0.99
 152,210 0.96 0.99 0.93 500 780 -0.0
30/01/2012
0.96
 57,490 0.96 0.99 0.93 0 0 0
20/01/2012
0.96
 53,170 0.93 0.96 0.93 0 2,220 -0.0
19/01/2012
0.93
 26,330 0.93 0.96 0.91 0 920 -0.0

Chính sách bảo mật | Điều khoản sử dụng |