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)
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
15/06/2010
4.32
 148,150 4.34 4.36 4.21 0 0 0
14/06/2010
4.34
 226,380 4.19 4.36 4.19 0 4,650 -0.1
11/06/2010
4.19
 77,030 4.14 4.23 4.16 1,000 370 0.0
10/06/2010
4.14
 90,770 4.07 4.14 4.07 0 0 0
09/06/2010
4.07
 87,520 4.12 4.16 4.07 100 0 0.0
08/06/2010
4.12
 75,510 4.05 4.12 3.99 0 90 -0.0
07/06/2010
4.05
 185,370 4.23 4.23 4.03 0 0 0
04/06/2010
4.23
 117,360 4.28 4.30 4.23 0 0 0
03/06/2010
4.28
 121,630 4.28 4.34 4.28 0 0 0
02/06/2010
4.28
 139,840 4.30 4.32 4.25 0 0 0
01/06/2010
4.30
 162,890 4.34 4.34 4.21 0 0 0
31/05/2010
4.34
 125,210 4.34 4.41 4.25 0 0 0
28/05/2010
4.34
 288,630 4.14 4.34 4.21 0 0 0
27/05/2010
4.14
 138,810 4.21 4.23 4.07 0 630 -0.0
26/05/2010
4.21
 312,820 4.03 4.23 4.03 800 5,000 -0.1
25/05/2010
4.03
 165,470 4.01 4.12 3.99 0 6,320 -0.1
24/05/2010
4.01
 89,450 4.03 4.10 3.99 0 0 0
21/05/2010
4.03
 250,350 4.23 4.23 4.03 1,060 6,990 -0.1
20/05/2010
4.23
 174,360 4.23 4.28 4.05 2,200 0 0.0
19/05/2010
4.23
 331,160 4.43 4.43 4.23 6,000 0 0.1
18/05/2010
4.43
 98,610 4.45 4.45 4.39 0 850 -0.0
17/05/2010
4.45
 148,760 4.50 4.56 4.34 3,000 0 0.1
14/05/2010
4.50
 179,490 4.48 4.56 4.48 5,000 0 0.1
13/05/2010
4.48
 244,480 4.50 4.61 4.41 10,000 0 0.2
12/05/2010
4.50
 404,680 4.72 4.72 4.50 300 0 0.0
11/05/2010
4.72
 258,870 4.72 4.85 4.68 500 6,270 -0.1
10/05/2010
4.72
 298,400 4.94 4.94 4.70 4,340 4,990 -0.0
07/05/2010
4.94
 443,190 5.14 5.14 4.90 150 10 0.0
06/05/2010
5.14
 770,890 4.90 5.14 4.97 5,000 3,790 0.0
05/05/2010
4.90
 312,730 5.10 5.10 4.90 4,650 0 0.1
04/05/2010
5.10
 352,730 5.03 5.12 4.99 0 0 0
29/04/2010
5.03
 311,570 4.90 5.03 4.90 0 0 0
28/04/2010
4.90
 391,760 5.05 5.05 4.90 500 0 0.0
27/04/2010
5.05
 489,320 5.05 5.30 4.92 500 200 0.0
26/04/2010
5.05
 504,480 5.28 5.28 5.05 0 10,860 -0.3
22/04/2010
5.28
 667,520 5.54 5.57 5.28 0 300 -0.0
21/04/2010
5.54
 1,412,760 5.30 5.54 5.30 6,000 7,700 -0.0
20/04/2010
5.30
 1,366,170 5.05 5.30 5.25 0 16,360 -0.4
19/04/2010
5.05
 1,200,110 4.83 5.05 5.01 0 13,000 -0.3
16/04/2010
4.83
 697,330 4.61 4.83 4.61 0 10,500 -0.2
15/04/2010
4.61
 265,480 4.59 4.65 4.50 0 0 0
14/04/2010
4.59
 157,570 4.59 4.68 4.56 0 0 0
13/04/2010
4.59
 546,490 4.48 4.70 4.59 5,000 10,500 -0.1
12/04/2010
4.48
 266,880 4.43 4.56 4.45 0 0 0
09/04/2010
4.43
 178,170 4.43 4.50 4.43 0 270 -0.0
08/04/2010
4.43
 113,930 4.43 4.52 4.39 0 1,500 -0.0
07/04/2010
4.43
 81,910 4.43 4.45 4.36 2,000 0 0.0
06/04/2010
4.43
 147,280 4.48 4.59 4.36 0 12,360 -0.3
05/04/2010
4.48
 325,540 4.28 4.48 4.28 0 200 -0.0
02/04/2010
4.28
 99,760 4.32 4.39 4.28 0 110 -0.0
01/04/2010
4.32
 75,420 4.23 4.32 4.23 0 4,510 -0.1
31/03/2010
4.23
 101,310 4.23 4.32 4.23 6,120 3,000 0.1
30/03/2010
4.23
 110,540 4.30 4.32 4.23 0 5,780 -0.1
29/03/2010
4.30
 82,900 4.25 4.36 4.28 0 1,060 -0.0
26/03/2010
4.25
 67,620 4.25 4.25 4.23 3,530 11,190 -0.1
25/03/2010
4.25
 246,000 4.45 4.45 4.25 0 90 -0.0
24/03/2010
4.45
 119,730 4.36 4.45 4.36 0 0 0
23/03/2010
4.36
 214,430 4.56 4.56 4.36 1,000 0 0.0
22/03/2010
4.56
 143,460 4.56 4.68 4.54 1,000 1,000 -0.0
19/03/2010
4.56
 349,560 4.43 4.63 4.41 300 500 -0.0
18/03/2010
4.43
 184,040 4.23 4.43 4.23 0 5,490 -0.1
17/03/2010
4.23
 162,030 4.36 4.52 4.23 0 1,000 -0.0
16/03/2010
4.36
 223,750 4.59 4.59 4.36 0 9,550 -0.2
15/03/2010
4.59
 200,650 4.61 4.74 4.54 0 2,310 -0.0
12/03/2010
4.61
 135,230 4.61 4.63 4.56 0 100 -0.0
11/03/2010
4.61
 132,180 4.72 4.72 4.56 0 5,860 -0.1
10/03/2010
4.72
 281,890 4.61 4.77 4.56 0 0 0
09/03/2010
4.61
 396,510 4.41 4.61 4.41 8,500 1,830 0.1

Chính sách bảo mật | Điều khoản sử dụng |