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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |