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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |