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)
05/04/2011
2.20
 54,230 2.23 2.28 2.20 0 0 0
04/04/2011
2.23
 39,860 2.28 2.28 2.23 1,330 0 0.0
01/04/2011
2.28
 34,570 2.28 2.30 2.25 0 0 0
31/03/2011
2.28
 42,180 2.25 2.33 2.25 0 0 0
30/03/2011
2.25
 121,950 2.35 2.35 2.25 200 0 0.0
29/03/2011
2.35
 61,530 2.38 2.38 2.33 0 0 0
28/03/2011
2.38
 34,280 2.40 2.42 2.38 0 0 0
25/03/2011
2.40
 75,640 2.38 2.42 2.38 0 0 0
24/03/2011
2.38
 46,390 2.45 2.47 2.38 0 0 0
23/03/2011
2.45
 37,900 2.42 2.47 2.42 0 0 0
22/03/2011
2.42
 48,790 2.52 2.52 2.42 2,000 0 0.0
21/03/2011
2.52
 133,340 2.45 2.52 2.42 200 0 0.0
18/03/2011
2.45
 79,090 2.35 2.45 2.35 0 0 0
17/03/2011
2.35
 119,560 2.30 2.38 2.30 0 310 -0.0
16/03/2011
2.30
 84,660 2.28 2.33 2.28 0 0 0
15/03/2011
2.28
 43,930 2.28 2.30 2.25 0 0 0
14/03/2011
2.28
 143,710 2.38 2.42 2.28 0 0 0
11/03/2011
2.38
 53,240 2.28 2.38 2.35 0 0 0
10/03/2011
2.28
 62,220 2.18 2.28 2.20 500 0 0.0
09/03/2011
2.18
 96,810 2.23 2.25 2.16 900 300 0.0
08/03/2011
2.23
 73,240 2.23 2.28 2.23 500 0 0.0
07/03/2011
2.23
 31,070 2.18 2.23 2.18 780 0 0.0
04/03/2011
2.18
 90,170 2.23 2.30 2.18 15,000 0 0.1
03/03/2011
2.23
 59,150 2.33 2.33 2.23 200 0 0.0
02/03/2011
2.33
 134,740 2.45 2.45 2.33 400 0 0.0
01/03/2011
2.45
 16,810 2.45 2.47 2.42 0 0 0
28/02/2011
2.45
 43,840 2.50 2.50 2.45 400 0 0.0
25/02/2011
2.50
 50,170 2.47 2.52 2.45 2,200 0 0.0
24/02/2011
2.47
 80,120 2.50 2.50 2.40 0 0 0
23/02/2011
2.50
 103,070 2.47 2.57 2.47 0 0 0
22/02/2011
2.47
 94,110 2.57 2.57 2.47 0 3,990 -0.0
21/02/2011
2.57
 98,320 2.69 2.69 2.57 0 0 0
18/02/2011
2.69
 58,450 2.74 2.77 2.69 3,200 0 0.0
17/02/2011
2.74
 88,520 2.84 2.84 2.74 0 2,000 -0.0
16/02/2011
2.84
 78,290 2.89 2.91 2.82 0 4,520 -0.1
15/02/2011
2.89
 31,450 2.89 2.94 2.84 0 0 0
14/02/2011
2.89
 71,320 2.96 3.01 2.89 0 0 0
11/02/2011
2.96
 61,950 2.99 2.99 2.87 100 370 -0.0
10/02/2011
2.99
 21,630 2.99 3.04 2.94 100 0 0.0
09/02/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
09/02/2011
2.99
 70,200 3.01 3.11 2.96 2,000 0 0.0
08/02/2011
3.01
 31,950 2.96 3.05 2.98 7,640 1,000 0.1
28/01/2011
2.96
 52,980 2.94 3.01 2.94 10,000 0 0.1
27/01/2011
2.94
 28,860 2.92 2.98 2.92 100 0 0.0
26/01/2011
2.92
 25,680 2.85 2.94 2.85 30 0 0.0
25/01/2011
2.85
 104,520 2.85 2.89 2.83 110 0 0.0
24/01/2011
2.85
 122,020 2.94 3.01 2.85 0 10,000 -0.1
21/01/2011
2.94
 91,540 2.94 2.98 2.92 0 0 0
20/01/2011
2.94
 31,640 2.96 3.01 2.94 210 2,650 -0.0
19/01/2011
2.96
 53,810 3.01 3.05 2.94 2,000 0 0.0
18/01/2011
3.01
 42,690 3.05 3.07 3.01 0 0 0
17/01/2011
3.05
 28,010 3.03 3.12 3.05 0 2,790 -0.0
14/01/2011
3.03
 95,250 2.96 3.07 2.96 0 0 0
13/01/2011
2.96
 50,130 2.89 3.01 2.92 4,000 0 0.1
12/01/2011
2.89
 103,480 2.87 2.94 2.89 1,100 250 0.0
11/01/2011
2.87
 110,200 2.96 2.96 2.87 200 760 -0.0
10/01/2011
2.96
 72,360 3.07 3.07 2.96 200 0 0.0
07/01/2011
3.07
 64,890 3.10 3.12 3.05 0 0 0
06/01/2011
3.10
 105,720 3.10 3.10 3.05 0 0 0
05/01/2011
3.10
 111,060 3.14 3.16 3.10 1,500 22,770 -0.3
04/01/2011
3.14
 92,290 3.12 3.23 3.14 200 10,000 -0.1
31/12/2010
3.12
 102,230 3.12 3.21 3.10 0 0 0
30/12/2010
3.12
 101,580 3.21 3.25 3.12 8,000 0 0.1
29/12/2010
3.21
 111,210 3.23 3.30 3.18 970 33,100 -0.5
28/12/2010
3.23
 199,060 3.18 3.27 3.18 5,000 70,630 -1.0
27/12/2010
3.18
 53,260 3.21 3.25 3.18 0 1,000 -0.0
24/12/2010
3.21
 57,390 3.23 3.25 3.18 3,500 0 0.1
23/12/2010
3.23
 63,000 3.27 3.27 3.21 0 0 0
22/12/2010
3.27
 119,070 3.30 3.34 3.27 0 8,070 -0.1
21/12/2010
3.30
 215,610 3.36 3.38 3.23 28,270 30,750 -0.0
20/12/2010
3.36
 164,500 3.34 3.41 3.32 0 0 0
17/12/2010
3.34
 481,510 3.18 3.34 3.16 600 102,530 -1.5
16/12/2010
3.18
 288,120 3.34 3.34 3.18 0 0 0
15/12/2010
3.34
 365,390 3.36 3.45 3.30 0 40,000 -0.6
14/12/2010
3.36
 464,060 3.52 3.52 3.36 0 1,480 -0.0
13/12/2010
3.52
 506,330 3.38 3.54 3.50 0 49,790 -0.8
10/12/2010
3.38
 384,530 3.23 3.38 3.25 100 0 0.0
09/12/2010
3.23
 330,800 3.10 3.23 3.01 2,590 0 0.0
08/12/2010
3.10
 354,800 3.25 3.32 3.10 0 0 0
07/12/2010
3.25
 348,640 3.38 3.54 3.25 10,300 0 0.2
06/12/2010
3.38
 514,910 3.23 3.38 3.23 800 100 0.0
03/12/2010
3.23
 161,870 3.10 3.23 3.23 0 100 -0.0
02/12/2010
3.10
 371,150 2.96 3.10 2.98 0 3,840 -0.1
01/12/2010
2.96
 203,150 3.07 3.12 2.96 0 0 0
30/11/2010
3.07
 312,890 2.96 3.10 3.05 1,200 100 0.0
29/11/2010
2.96
 59,680 2.87 2.96 2.81 0 0 0
26/11/2010
2.87
 196,830 2.74 2.87 2.74 0 50 -0.0
25/11/2010
2.74
 286,960 2.63 2.74 2.67 0 500 -0.0
24/11/2010
2.63
 60,040 2.63 2.69 2.58 0 0 0
23/11/2010
2.63
 43,500 2.58 2.63 2.58 0 2,680 -0.0
22/11/2010
2.58
 78,090 2.67 2.67 2.56 5,900 0 0.1
19/11/2010
2.67
 58,990 2.69 2.72 2.65 9,000 0 0.1
18/11/2010
2.69
 45,490 2.63 2.74 2.65 0 0 0
17/11/2010
2.63
 57,120 2.61 2.69 2.56 40 0 0.0
16/11/2010
2.61
 141,300 2.72 2.72 2.58 50 0 0.0
15/11/2010
2.72
 60,950 2.83 2.83 2.72 100 0 0.0
12/11/2010
2.83
 272,810 2.96 3.01 2.83 900 0 0.0
11/11/2010
2.96
 110,240 3.03 3.05 2.96 1,050 0 0.0
10/11/2010
3.03
 41,550 3.05 3.07 3.01 100 0 0.0
09/11/2010
3.05
 103,500 3.12 3.12 3.03 0 1,890 -0.0
08/11/2010
3.12
 58,660 3.18 3.18 3.10 1,800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |