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)
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
18/01/2012
0.93
 40,990 0.91 0.93 0.88 0 0 0
17/01/2012
0.91
 38,640 0.93 0.93 0.91 0 0 0
16/01/2012
0.93
 71,160 0.91 0.93 0.91 22,970 0 0.1
13/01/2012
0.91
 60,100 0.88 0.91 0.88 0 240 -0.0
12/01/2012
0.88
 39,230 0.91 0.91 0.88 0 0 0
11/01/2012
0.91
 111,150 0.88 0.91 0.85 0 0 0
10/01/2012
0.88
 67,390 0.85 0.88 0.85 0 0 0
09/01/2012
0.85
 61,760 0.88 0.88 0.85 2,000 0 0.0
06/01/2012
0.88
 58,400 0.91 0.91 0.88 0 0 0
05/01/2012
0.91
 32,600 0.91 0.91 0.88 2,000 0 0.0
04/01/2012
0.91
 120,180 0.91 0.93 0.88 400 0 0.0
03/01/2012
0.91
 67,870 0.91 0.91 0.88 0 0 0
30/12/2011
0.91
 50,730 0.88 0.91 0.88 0 0 0
29/12/2011
0.88
 47,900 0.91 0.91 0.88 2,200 0 0.0
28/12/2011
0.91
 53,930 0.88 0.91 0.85 0 0 0
27/12/2011
0.88
 55,830 0.91 0.91 0.88 1,000 0 0.0
26/12/2011
0.91
 100,630 0.93 0.93 0.91 0 50 -0.0
23/12/2011
0.93
 87,470 0.96 0.96 0.93 0 0 0
22/12/2011
0.96
 70,720 0.99 0.99 0.96 0 0 0
21/12/2011
0.99
 56,660 1.01 1.04 0.99 1,500 0 0.0
20/12/2011
1.01
 39,410 1.01 1.01 0.99 10 0 0.0
19/12/2011
1.01
 20,800 1.01 1.04 0.99 0 380 -0.0
16/12/2011
1.01
 49,520 0.99 1.01 0.99 0 6,160 -0.0
15/12/2011
0.99
 96,590 1.01 1.01 0.99 130 980 -0.0
14/12/2011
1.01
 115,350 1.04 1.04 1.01 0 0 0
13/12/2011
1.04
 94,310 1.07 1.07 1.04 0 1,550 -0.0
12/12/2011
1.07
 30,680 1.10 1.10 1.07 0 0 0
09/12/2011
1.10
 36,600 1.10 1.10 1.04 0 0 0
08/12/2011
1.10
 87,940 1.10 1.12 1.10 0 0 0
07/12/2011
1.10
 74,710 1.10 1.15 1.10 0 14,040 -0.1
06/12/2011
1.10
 179,030 1.10 1.15 1.10 0 0 0
05/12/2011
1.10
 35,550 1.07 1.10 1.10 0 0 0
02/12/2011
1.07
 26,850 1.07 1.10 1.07 0 0 0
01/12/2011
1.07
 44,680 1.07 1.10 1.04 0 0 0
30/11/2011
1.07
 37,970 1.07 1.10 1.07 0 0 0
29/11/2011
1.07
 103,360 1.07 1.10 1.07 0 0 0
28/11/2011
1.07
 98,410 1.04 1.07 1.04 0 0 0
25/11/2011
1.04
 40,160 1.07 1.07 1.04 0 0 0
24/11/2011
1.07
 74,610 1.07 1.10 1.04 0 0 0
23/11/2011
1.07
 31,480 1.07 1.10 1.07 0 0 0
22/11/2011
1.07
 53,460 1.07 1.10 1.04 0 0 0
21/11/2011
1.07
 35,610 1.10 1.10 1.07 0 0 0
18/11/2011
1.10
 63,060 1.10 1.12 1.04 0 0 0
17/11/2011
1.10
 68,410 1.10 1.15 1.10 5,000 0 0.0
16/11/2011
1.10
 120,900 1.07 1.10 1.07 1,000 0 0.0
15/11/2011
1.07
 106,770 1.10 1.12 1.04 0 0 0
14/11/2011
1.10
 123,200 1.15 1.15 1.10 0 0 0
11/11/2011
1.15
 175,080 1.21 1.21 1.15 5,000 36,170 -0.1
10/11/2011
1.21
 24,190 1.23 1.23 1.18 0 0 0
09/11/2011
1.23
 50,150 1.29 1.32 1.23 0 0 0
08/11/2011
1.29
 118,680 1.32 1.32 1.26 0 1,470 -0.0
07/11/2011
1.32
 48,530 1.37 1.37 1.32 1,350 0 0.0
04/11/2011
1.37
 14,940 1.37 1.37 1.34 0 0 0
03/11/2011
1.37
 43,500 1.34 1.37 1.34 0 0 0
02/11/2011
1.34
 77,710 1.40 1.40 1.34 0 0 0
01/11/2011
1.40
 71,870 1.40 1.40 1.37 0 0 0
31/10/2011
1.40
 228,860 1.43 1.45 1.37 0 670 -0.0
28/10/2011
1.43
 111,740 1.37 1.43 1.37 50 0 0.0
27/10/2011
1.37
 36,470 1.37 1.37 1.34 0 2,830 -0.0
26/10/2011
1.37
 15,010 1.37 1.37 1.34 0 0 0
25/10/2011
1.37
 280,960 1.40 1.40 1.37 0 340 -0.0
24/10/2011
1.40
 23,060 1.43 1.45 1.40 0 0 0
21/10/2011
1.43
 93,660 1.37 1.43 1.37 0 232,970 -1.1
20/10/2011
1.37
 84,300 1.43 1.43 1.37 0 0 0
19/10/2011
1.43
 17,130 1.40 1.43 1.37 0 0 0
18/10/2011
1.40
 63,210 1.43 1.43 1.37 2,000 0 0.0
17/10/2011
1.43
 73,030 1.43 1.43 1.40 0 0 0
14/10/2011
1.43
 31,280 1.43 1.45 1.40 1,000 0 0.0
13/10/2011
1.43
 30,060 1.43 1.45 1.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |