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)
29/08/2011
1.45
 58,290 1.43 1.48 1.40 0 0 0
26/08/2011
1.43
 244,650 1.45 1.45 1.40 7,200 196,820 -1.0
25/08/2011
1.45
 23,460 1.43 1.45 1.40 0 0 0
24/08/2011
1.43
 311,930 1.45 1.48 1.40 0 240,280 -1.2
23/08/2011
1.45
 90,520 1.51 1.51 1.45 520 59,400 -0.3
22/08/2011
1.51
 101,560 1.45 1.51 1.45 0 7,230 -0.0
19/08/2011
1.45
 31,220 1.48 1.48 1.43 1,000 0 0.0
18/08/2011
1.48
 48,100 1.43 1.48 1.45 0 0 0
17/08/2011
1.43
 39,470 1.37 1.43 1.37 4,750 0 0.0
16/08/2011
1.37
 100,450 1.40 1.43 1.34 630 20 0.0
15/08/2011
1.40
 51,970 1.45 1.45 1.40 0 0 0
12/08/2011
1.45
 15,060 1.45 1.48 1.45 0 0 0
11/08/2011
1.45
 11,400 1.48 1.48 1.43 0 0 0
10/08/2011
1.48
 15,380 1.45 1.51 1.45 100 190 -0.0
09/08/2011
1.45
 56,790 1.51 1.51 1.45 2,000 0 0.0
08/08/2011
1.51
 7,540 1.56 1.56 1.51 0 0 0
05/08/2011
1.56
 15,320 1.54 1.56 1.51 360 0 0.0
04/08/2011
1.54
 23,890 1.48 1.54 1.48 0 5,960 -0.0
03/08/2011
1.48
 26,450 1.54 1.54 1.48 100 0 0.0
02/08/2011
1.54
 52,760 1.59 1.59 1.54 30 0 0.0
01/08/2011
1.59
 15,320 1.65 1.65 1.59 100 0 0.0
29/07/2011
1.65
 20,880 1.62 1.65 1.59 0 0 0
28/07/2011
1.62
 12,270 1.59 1.62 1.59 0 0 0
27/07/2011
1.59
 11,460 1.59 1.62 1.56 0 0 0
26/07/2011
1.59
 21,810 1.62 1.62 1.59 0 0 0
25/07/2011
1.62
 14,880 1.65 1.65 1.62 100 0 0.0
22/07/2011
1.65
 15,420 1.65 1.70 1.65 0 0 0
21/07/2011
1.65
 21,760 1.70 1.70 1.65 2,290 0 0.0
20/07/2011
1.70
 20,260 1.67 1.70 1.62 1,100 40 0.0
19/07/2011
1.67
 17,550 1.67 1.67 1.65 1,400 0 0.0
18/07/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
18/07/2011
1.67
 5,152 1.69 1.70 1.65 1,690 4,000 -0.0
15/07/2011
1.69
 41,190 1.74 1.74 1.69 2,310 0 0.0
14/07/2011
1.74
 53,410 1.74 1.74 1.69 6,500 0 0.0
13/07/2011
1.74
 28,720 1.76 1.79 1.74 3,650 0 0.0
12/07/2011
1.76
 89,810 1.79 1.79 1.74 0 30 -0.0
11/07/2011
1.79
 63,070 1.76 1.81 1.74 11,120 0 0.1
08/07/2011
1.76
 60,640 1.71 1.76 1.71 0 0 0
07/07/2011
1.71
 34,740 1.71 1.74 1.69 5,100 520 0.0
06/07/2011
1.71
 28,820 1.76 1.76 1.71 2,100 0 0.0
05/07/2011
1.76
 54,200 1.69 1.76 1.69 10,000 8,080 0.0
04/07/2011
1.69
 27,710 1.69 1.69 1.64 600 11,900 -0.1
01/07/2011
1.69
 54,410 1.76 1.76 1.69 5,700 0 0.0
30/06/2011
1.76
 60,020 1.81 1.81 1.74 1,700 30 0.0
29/06/2011
1.81
 25,180 1.84 1.84 1.76 0 0 0
28/06/2011
1.84
 7,020 1.84 1.86 1.79 2,000 0 0.0
27/06/2011
1.84
 4,060 1.81 1.84 1.81 0 0 0
24/06/2011
1.81
 13,870 1.79 1.84 1.79 0 0 0
23/06/2011
1.79
 47,000 1.84 1.84 1.79 1,100 0 0.0
22/06/2011
1.84
 33,420 1.86 1.89 1.84 0 0 0
21/06/2011
1.86
 16,170 1.89 1.91 1.84 0 1,000 -0.0
20/06/2011
1.89
 66,440 1.91 1.93 1.84 1,500 0 0.0
17/06/2011
1.91
 39,230 1.98 1.98 1.89 1,300 0 0.0
16/06/2011
1.98
 70,110 1.93 1.98 1.86 200 0 0.0
15/06/2011
1.93
 51,430 2.03 2.06 1.93 300 0 0.0
14/06/2011
2.03
 120,390 1.96 2.06 2.01 0 300 -0.0
13/06/2011
1.96
 90,200 1.89 1.96 1.86 620 80 0.0
10/06/2011
1.89
 178,970 1.81 1.89 1.81 0 0 0
09/06/2011
1.81
 23,120 1.84 1.84 1.81 0 0 0
08/06/2011
1.84
 26,790 1.89 1.89 1.81 100 0 0.0
07/06/2011
1.89
 77,980 1.81 1.89 1.84 0 0 0
06/06/2011
1.81
 29,050 1.86 1.86 1.79 1,000 0 0.0
03/06/2011
1.86
 75,250 1.84 1.91 1.79 2,840 0 0.0
02/06/2011
1.84
 106,770 1.76 1.84 1.79 1,500 0 0.0
01/06/2011
1.76
 36,610 1.71 1.76 1.67 0 0 0
31/05/2011
1.71
 21,110 1.76 1.76 1.69 0 0 0
30/05/2011
1.76
 36,450 1.84 1.84 1.76 0 0 0
27/05/2011
1.84
 46,710 1.79 1.84 1.74 6,500 0 0.0
26/05/2011
1.79
 118,160 1.71 1.79 1.64 100 0 0.0
25/05/2011
1.71
 24,480 1.79 1.79 1.71 100 0 0.0
24/05/2011
1.79
 62,430 1.86 1.86 1.79 500 0 0.0
23/05/2011
1.86
 86,190 1.93 1.93 1.86 580 0 0.0
20/05/2011
1.93
 46,470 1.93 1.96 1.89 3,200 0 0.0
19/05/2011
1.93
 60,480 1.93 1.93 1.89 100 0 0.0
18/05/2011
1.93
 23,920 1.96 1.96 1.89 200 0 0.0
17/05/2011
1.96
 34,930 1.96 2.01 1.93 0 0 0
16/05/2011
1.96
 40,550 1.98 1.98 1.96 710 0 0.0
13/05/2011
1.98
 29,530 2.01 2.03 1.98 8,310 0 0.1
12/05/2011
2.01
 46,980 2.03 2.03 1.98 200 0 0.0
11/05/2011
2.03
 13,880 2.06 2.06 2.01 0 0 0
10/05/2011
2.06
 32,320 2.06 2.11 2.06 0 0 0
09/05/2011
2.06
 24,520 2.01 2.06 2.01 0 0 0
06/05/2011
2.01
 17,800 2.03 2.03 2.01 0 0 0
05/05/2011
2.03
 15,350 2.08 2.08 2.03 100 0 0.0
04/05/2011
2.08
 14,880 2.06 2.08 2.03 0 510 -0.0
29/04/2011
2.06
 68,580 2.06 2.08 2.06 0 0 0
28/04/2011
2.06
 19,420 2.03 2.08 2.03 0 0 0
27/04/2011
2.03
 22,030 2.06 2.13 2.03 100 0 0.0
26/04/2011
2.06
 21,780 2.13 2.16 2.06 0 250 -0.0
25/04/2011
2.13
 64,010 2.03 2.13 2.06 0 5,100 -0.0
22/04/2011
2.03
 53,630 2.06 2.11 2.01 0 0 0
21/04/2011
2.06
 38,670 2.08 2.16 2.06 100 0 0.0
20/04/2011
2.08
 58,320 2.13 2.18 2.08 3,300 0 0.0
19/04/2011
2.13
 67,510 2.13 2.18 2.08 3,000 10,670 -0.1
18/04/2011
2.13
 7,057 2.18 2.20 2.08 90 5,620 -0.0
15/04/2011
2.18
 30,790 2.20 2.20 2.18 0 0 0
14/04/2011
2.20
 34,920 2.20 2.23 2.18 200 0 0.0
13/04/2011
2.20
 33,550 2.25 2.25 2.20 6,100 70 0.1
08/04/2011
2.25
 42,440 2.23 2.25 2.20 0 0 0
07/04/2011
2.23
 27,850 2.25 2.28 2.23 0 2,000 -0.0
06/04/2011
2.25
 117,150 2.20 2.28 2.20 8,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |