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)
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
05/11/2010
3.18
 45,350 3.12 3.21 3.14 0 0 0
04/11/2010
3.12
 99,090 3.07 3.14 3.05 0 3,880 -0.1
03/11/2010
3.07
 46,310 3.12 3.12 3.05 0 0 0
02/11/2010
3.12
 64,490 3.14 3.14 3.07 0 0 0
01/11/2010
3.14
 45,100 3.16 3.18 3.14 0 0 0
29/10/2010
3.16
 63,130 3.16 3.23 3.16 410 0 0.0
28/10/2010
3.16
 169,650 3.16 3.23 3.14 0 0 0
27/10/2010
3.16
 73,290 3.27 3.27 3.16 0 0 0
26/10/2010
3.27
 123,380 3.16 3.32 3.14 0 80 -0.0
25/10/2010
3.16
 248,350 3.10 3.16 3.07 200 0 0.0
22/10/2010
3.10
 55,040 3.12 3.14 3.07 580 0 0.0
21/10/2010
3.12
 41,200 3.12 3.21 3.10 0 0 0
20/10/2010
3.12
 183,570 3.27 3.27 3.12 80 0 0.0
19/10/2010
3.27
 88,640 3.36 3.36 3.27 0 3,000 -0.0
18/10/2010
3.36
 113,900 3.36 3.41 3.34 1,000 7,100 -0.1
15/10/2010
3.36
 131,720 3.34 3.36 3.30 5,000 300 0.1
14/10/2010
3.34
 171,250 3.38 3.43 3.34 1,500 0 0.0
13/10/2010
3.38
 67,010 3.34 3.41 3.32 3,700 0 0.1
12/10/2010
3.34
 92,140 3.41 3.45 3.32 3,000 0 0.0
11/10/2010
3.41
 70,420 3.50 3.54 3.41 1,000 90 0.0
08/10/2010
3.50
 635,920 3.34 3.50 3.34 0 20 -0.0
07/10/2010
3.34
 95,920 3.41 3.43 3.34 500 0 0.0
06/10/2010
3.41
 133,730 3.36 3.41 3.25 6,500 0 0.1
05/10/2010
3.36
 54,360 3.27 3.36 3.18 2,000 0 0.0
04/10/2010
3.27
 177,320 3.41 3.41 3.25 20 0 0.0
01/10/2010
3.41
 59,760 3.45 3.45 3.41 0 0 0
30/09/2010
3.45
 101,740 3.52 3.52 3.36 0 0 0
29/09/2010
3.52
 98,130 3.52 3.56 3.41 0 0 0
28/09/2010
3.52
 65,040 3.50 3.58 3.50 0 0 0
27/09/2010
3.50
 113,000 3.54 3.58 3.47 200 0 0.0
24/09/2010
3.54
 44,290 3.54 3.56 3.52 0 0 0
23/09/2010
3.54
 101,510 3.61 3.61 3.47 0 0 0
22/09/2010
3.61
 77,960 3.61 3.63 3.54 0 300 -0.0
21/09/2010
3.61
 68,870 3.65 3.65 3.56 0 0 0
20/09/2010
3.65
 144,370 3.65 3.70 3.54 800 0 0.0
17/09/2010
3.65
 185,560 3.52 3.65 3.52 0 0 0
16/09/2010
3.52
 37,990 3.47 3.54 3.47 1,000 0 0.0
15/09/2010
3.47
 135,600 3.56 3.61 3.43 0 0 0
14/09/2010
3.56
 100,720 3.54 3.63 3.38 0 0 0
13/09/2010
3.54
 290,530 3.63 3.67 3.45 200 0 0.0
10/09/2010
3.63
 135,420 3.81 3.81 3.63 100 0 0.0
09/09/2010
3.81
 165,180 3.67 3.83 3.67 0 0 0
08/09/2010
3.67
 202,580 3.79 3.79 3.61 0 0 0
07/09/2010
3.79
 156,410 3.90 3.96 3.79 0 1,550 -0.0
06/09/2010
3.90
 169,600 3.76 3.94 3.79 1,000 0 0.0
01/09/2010
3.76
 115,050 3.61 3.76 3.54 0 60 -0.0
31/08/2010
3.61
 314,810 3.45 3.61 3.45 0 100 -0.0
30/08/2010
3.45
 79,780 3.30 3.45 3.41 0 0 0
27/08/2010
3.30
 102,480 3.30 3.36 3.18 8,700 0 0.1
26/08/2010
3.30
 140,980 3.38 3.47 3.23 500 1,190 -0.0
25/08/2010
3.38
 70,460 3.54 3.54 3.38 0 0 0
24/08/2010
3.54
 155,050 3.72 3.72 3.54 0 0 0
23/08/2010
3.72
 50,670 3.76 3.85 3.72 0 0 0
20/08/2010
3.76
 83,690 3.83 3.83 3.72 0 0 0
19/08/2010
3.83
 57,010 3.87 3.87 3.79 0 1,170 -0.0
18/08/2010
3.87
 102,190 4.07 4.07 3.87 0 500 -0.0
17/08/2010
4.07
 52,720 4.10 4.12 3.96 2,000 0 0.0
16/08/2010
4.10
 206,110 3.94 4.10 3.94 200 0 0.0
13/08/2010
3.94
 128,630 3.85 3.94 3.81 0 0 0
12/08/2010
3.85
 217,230 4.05 4.05 3.85 2,100 0 0.0
11/08/2010
4.05
 98,830 4.05 4.12 3.94 0 200 -0.0
10/08/2010
4.05
 311,240 4.12 4.14 3.92 0 5,000 -0.1
09/08/2010
4.12
 238,450 4.30 4.48 4.12 0 0 0
06/08/2010
4.30
 238,540 4.10 4.30 4.23 0 0 0
05/08/2010
4.10
 55,680 4.01 4.16 4.01 0 0 0
04/08/2010
4.01
 143,130 4.12 4.12 3.99 200 0 0.0
03/08/2010
4.12
 104,760 4.12 4.21 4.10 0 1,110 -0.0
02/08/2010
4.12
 85,290 4.28 4.28 4.12 0 300 -0.0
30/07/2010
4.28
 119,890 4.21 4.32 4.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |