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)
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
29/07/2010
4.21
 95,730 4.23 4.25 4.16 0 0 0
28/07/2010
4.23
 182,630 4.32 4.32 4.14 0 0 0
27/07/2010
4.32
 80,400 4.39 4.43 4.32 0 0 0
26/07/2010
4.39
 67,300 4.41 4.56 4.36 0 1,350 -0.0
23/07/2010
4.41
 86,330 4.45 4.48 4.41 0 0 0
22/07/2010
4.45
 79,460 4.54 4.54 4.45 300 340 -0.0
21/07/2010
4.54
 73,030 4.54 4.59 4.52 0 0 0
20/07/2010
4.54
 126,460 4.56 4.63 4.54 0 130 -0.0
19/07/2010
4.56
 232,010 4.54 4.63 4.54 200 0 0.0
16/07/2010
4.54
 232,350 4.50 4.56 4.45 150 0 0.0
15/07/2010
4.50
 149,990 4.48 4.59 4.48 0 0 0
14/07/2010
4.48
 213,380 4.59 4.68 4.48 0 0 0
13/07/2010
4.59
 237,600 4.41 4.61 4.45 0 5,330 -0.1
12/07/2010
4.41
 92,790 4.43 4.52 4.36 500 8,000 -0.1
09/07/2010
4.43
 128,460 4.48 4.61 4.43 0 30,560 -0.6
08/07/2010
4.48
 119,370 4.50 4.56 4.48 0 0 0
07/07/2010
4.50
 155,250 4.70 4.77 4.50 0 0 0
06/07/2010
4.70
 693,440 4.63 4.77 4.63 0 0 0
05/07/2010
4.63
 330,420 4.43 4.63 4.45 0 0 0
02/07/2010
4.43
 240,320 4.43 4.56 4.43 0 0 0
01/07/2010
4.43
 89,190 4.54 4.54 4.41 0 0 0
30/06/2010
4.54
 65,820 4.70 4.70 4.52 0 0 0
29/06/2010
4.70
 210,240 4.70 4.77 4.56 750 0 0.0
28/06/2010
4.70
 550,630 4.48 4.70 4.52 0 0 0
25/06/2010
4.48
 247,570 4.48 4.56 4.32 0 0 0
24/06/2010
4.48
 166,310 4.48 4.54 4.45 0 1,200 -0.0
23/06/2010
4.48
 184,290 4.43 4.48 4.36 0 0 0
22/06/2010
4.43
 232,560 4.65 4.68 4.43 0 8,030 -0.2
21/06/2010
4.65
 141,640 4.56 4.77 4.54 0 0 0
18/06/2010
4.56
 332,970 4.70 4.79 4.54 0 250 -0.0
17/06/2010
4.70
 710,650 4.48 4.70 4.45 1,000 18,800 -0.4
16/06/2010
4.48
 321,700 4.32 4.48 4.32 0 9,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |