CTCP Tập đoàn Hapaco (hap)

7.68
-0.11
(-1.41%)
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
(2026-02-23) 		-0.20 -2.50% 1,408,200 -177,400 -1.4
7.10
8.05
7.68
2 tháng
(2026-01-19) 		0.32 4.28% 2,866,900 -193,700 -1.5
7.10
8.05
7.68
3 tháng
(2025-12-22) 		0.29 3.87% 3,244,800 -212,900 -1.6
7.10
8.05
7.68
6 tháng
(2025-09-22) 		1.34 20.78% 11,340,700 -349,100 -2.7
6.20
8.05
7.68
12 tháng
(2025-03-25) 		3.01 62.97% 45,150,300 -592,277 -4.0
4.40
8.05
7.68
24 tháng
(2024-04-01) 		2.94 60.62% 74,223,400 -666,606 -4.4
3.90
8.05
7.68
36 tháng
(2023-04-05) 		3.87 98.52% 133,045,000 -1,240,716 -7.4
3.90
8.05
7.68
60 tháng
(2021-04-15) 		-3.82 -32.92% 427,904,748 -1,005,811 -10.0
3.54
14.57
7.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |