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)
18/01/2012
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
12/10/2011
1.43
 182,320 1.48 1.48 1.43 8,840 0 0.0
11/10/2011
1.48
 45,760 1.48 1.51 1.45 0 0 0
10/10/2011
1.48
 49,970 1.51 1.51 1.45 0 0 0
07/10/2011
1.51
 63,540 1.51 1.51 1.45 0 0 0
06/10/2011
1.51
 42,650 1.48 1.54 1.48 0 100,050 -0.5
05/10/2011
1.48
 40,250 1.45 1.51 1.45 10,000 0 0.1
04/10/2011
1.45
 80,450 1.45 1.45 1.43 0 0 0
03/10/2011
1.45
 141,680 1.51 1.51 1.45 0 0 0
30/09/2011
1.51
 142,890 1.54 1.56 1.51 0 40,000 -0.2
29/09/2011
1.54
 105,510 1.56 1.56 1.51 0 20,000 -0.1
28/09/2011
1.56
 91,320 1.56 1.59 1.54 0 30,000 -0.2
27/09/2011
1.56
 103,980 1.56 1.59 1.54 0 11,410 -0.1
26/09/2011
1.56
 83,670 1.56 1.59 1.56 0 0 0
23/09/2011
1.56
 68,920 1.59 1.62 1.56 0 1,890 -0.0
22/09/2011
1.59
 118,140 1.56 1.62 1.54 0 7,470 -0.0
21/09/2011
1.56
 364,630 1.59 1.62 1.54 20 40 -0.0
20/09/2011
1.59
 186,960 1.62 1.62 1.56 0 40 -0.0
19/09/2011
1.62
 168,150 1.62 1.67 1.56 20,000 0 0.1
16/09/2011
1.62
 459,020 1.70 1.70 1.62 150 1,230 -0.0
15/09/2011
1.70
 422,730 1.78 1.78 1.70 0 0 0
14/09/2011
1.78
 422,180 1.78 1.87 1.70 30,000 30,100 0.0
13/09/2011
1.78
 805,240 1.76 1.78 1.67 40 914,670 -5.6
12/09/2011
1.76
 279,840 1.73 1.81 1.67 0 0 0
09/09/2011
1.73
 551,760 1.65 1.73 1.67 0 90 -0.0
08/09/2011
1.65
 294,160 1.59 1.65 1.65 70,000 0 0.4
07/09/2011
1.59
 301,940 1.54 1.59 1.56 0 50,000 -0.3
06/09/2011
1.54
 182,960 1.59 1.59 1.54 500 0 0.0
05/09/2011
1.59
 448,560 1.54 1.59 1.56 0 300,000 -1.7
01/09/2011
1.54
 460,390 1.48 1.54 1.45 0 450,000 -2.5
31/08/2011
1.48
 139,280 1.48 1.51 1.45 0 0 0
30/08/2011
1.48
 129,300 1.45 1.51 1.45 5,920 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |