Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/10/2009	6.23	1,016,510	5.95	6.23	6.19	2,040	27,780	0
08/10/2009	5.95	821,290	5.67	5.95	5.61	2,600	2,100	0
07/10/2009	5.67	478,330	5.49	5.67	5.49	1,000	3,000	0
06/10/2009	5.49	155,460	5.47	5.53	5.47	0	13,650	0
05/10/2009	5.47	420,040	5.45	5.63	5.40	0	6,410	0
02/10/2009	5.45	400,080	5.47	5.47	5.22	0	0	0
01/10/2009	5.47	201,150	5.47	5.51	5.38	0	1,720	0
30/09/2009	5.47	318,750	5.51	5.55	5.45	1,000	1,370	0
29/09/2009	5.51	396,090	5.40	5.59	5.42	0	10,360	0
28/09/2009	5.40	206,060	5.65	5.67	5.40	0	1,340	0
25/09/2009	5.65	352,610	5.38	5.65	5.36	0	40	0
24/09/2009	5.38	142,750	5.53	5.53	5.38	0	2,870	0
23/09/2009	5.53	456,660	5.57	5.71	5.47	0	2,590	0
22/09/2009	5.57	285,030	5.63	5.63	5.47	10,000	1,560	0
21/09/2009	5.63	229,990	5.65	5.73	5.55	0	2,270	0
18/09/2009	5.65	416,750	5.67	5.71	5.57	830	1,000	0
17/09/2009	5.67	579,350	5.40	5.67	5.34	0	2,380	0
16/09/2009	5.40	232,610	5.53	5.53	5.40	0	4,600	0
15/09/2009	5.53	243,500	5.67	5.67	5.45	0	0	0
14/09/2009	5.67	616,250	5.45	5.67	5.26	5,600	110	0
11/09/2009	5.45	77,110	5.20	5.45	5.45	0	0	0
10/09/2009	5.20	401,650	5.24	5.24	5.16	2,000	300	0
09/09/2009	5.24	238,320	5.26	5.30	5.16	0	0	0
08/09/2009	5.26	233,910	5.20	5.30	5.20	0	3,620	0
07/09/2009	5.20	348,800	5.30	5.30	5.04	0	10,780	0
04/09/2009	5.30	333,140	5.57	5.57	5.30	0	100	0
03/09/2009	5.57	380,850	5.77	5.83	5.57	520	110	0
02/09/2009	5.77	0	5.77	5.77	5.77	0	0	0
01/09/2009	5.77	613,490	5.63	5.87	5.63	230	7,520	0
31/08/2009	5.63	706,600	5.36	5.63	5.30	0	10,850	0
28/08/2009	5.36	377,560	5.24	5.36	5.22	0	11,300	0
27/08/2009	5.24	330,690	5.34	5.38	5.12	0	5,500	0
26/08/2009	5.34	487,920	5.20	5.45	5.28	0	4,500	0
25/08/2009	5.20	863,880	4.96	5.20	5.02	7,000	1,600	0
24/08/2009	4.96	439,230	4.92	4.96	4.88	300	0	0
21/08/2009	4.92	233,240	4.92	5.10	4.88	2,000	10,120	0
20/08/2009	4.92	219,310	4.96	5.04	4.86	200	0	0
19/08/2009	4.96	403,470	4.74	4.96	4.76	0	220	0
18/08/2009	4.74	456,790	4.90	4.90	4.66	0	0	0
17/08/2009	4.90	325,050	5.14	5.14	4.90	1,500	570	0
14/08/2009	5.14	289,440	5.20	5.20	4.98	0	7,000	0
13/08/2009	5.20	413,740	4.96	5.20	5.20	0	1,000	0
12/08/2009	4.96	464,820	4.74	4.96	4.66	0	11,480	0
11/08/2009	4.74	251,150	4.76	4.78	4.64	1,000	0	0
10/08/2009	4.76	252,710	4.66	4.86	4.57	0	0	0
07/08/2009	4.66	154,160	4.70	4.70	4.55	400	0	0
06/08/2009	4.70	355,450	4.47	4.70	4.53	3,000	0	0
05/08/2009	4.47	123,550	4.51	4.51	4.29	0	830	0
04/08/2009	4.51	317,560	4.59	4.70	4.37	7,400	0	0
03/08/2009	4.59	287,630	4.59	4.59	4.37	680	8,500	0
31/07/2009	4.59	158,470	4.62	4.72	4.57	2,800	0	0
30/07/2009	4.62	156,470	4.59	4.62	4.37	0	2,870	0
29/07/2009	4.59	272,560	4.39	4.59	4.57	370	770	0
28/07/2009	4.39	451,390	4.19	4.39	4.25	300	0	0
27/07/2009	4.19	273,540	4.01	4.19	4.09	0	0	0
24/07/2009	4.01	13,850	3.83	4.01	4.01	0	0	0
23/07/2009	3.83	68,390	3.64	3.83	3.54	0	0	0
22/07/2009	3.64	68,520	3.77	3.81	3.64	1,000	0	0
21/07/2009	3.77	68,380	3.89	3.91	3.72	0	0	0
20/07/2009	3.89	38,130	4.09	4.09	3.89	0	0	0
17/07/2009	4.09	57,310	4.13	4.17	4.03	0	0	0
16/07/2009	4.13	218,050	3.97	4.15	4.05	3,000	0	0
15/07/2009	3.97	109,750	4.03	4.07	3.97	1,000	0	0
14/07/2009	4.03	127,820	4.23	4.23	4.03	0	0	0
13/07/2009	4.23	78,480	4.43	4.43	4.23	510	1,100	0
10/07/2009	4.43	89,420	4.66	4.66	4.43	2,730	0	0
09/07/2009	4.66	108,250	4.62	4.74	4.45	1,000	370	0
08/07/2009	4.62	115,850	4.72	4.72	4.59	0	0	0
07/07/2009	4.72	87,250	4.74	4.76	4.64	0	260	0
06/07/2009	4.74	326,430	4.55	4.78	4.62	1,500	4,750	0
03/07/2009	4.55	103,890	4.55	4.59	4.37	0	650	0
02/07/2009	4.55	145,300	4.53	4.66	4.31	0	0	0
01/07/2009	4.53	54,850	4.76	4.76	4.53	0	0	0
30/06/2009	4.76	168,800	4.80	4.80	4.57	0	8,820	0
29/06/2009	4.80	146,260	4.82	4.84	4.66	0	1,400	0
26/06/2009	4.82	212,730	4.76	4.82	4.53	3,000	0	0
25/06/2009	4.76	446,900	4.53	4.76	4.53	100	2,000	0
24/06/2009	4.53	39,860	4.33	4.53	4.53	0	3,920	0
23/06/2009	4.33	206,350	4.55	4.55	4.33	2,000	1,520	0
22/06/2009	4.55	340,960	4.55	4.55	4.33	3,500	6,630	0
19/06/2009	4.55	440,540	4.78	4.80	4.55	0	3,000	0
18/06/2009	4.78	576,420	5.02	5.02	4.78	3,700	12,180	0
17/06/2009	5.02	42,540	5.28	5.28	5.02	0	0	0
16/06/2009	5.28	22,220	5.55	5.55	5.28	0	14,900	0
15/06/2009	5.55	161,010	5.83	5.83	5.55	0	4,370	0
12/06/2009	5.83	265,100	5.97	6.25	5.73	1,850	4,030	0
11/06/2009	5.97	405,190	5.69	5.97	5.65	0	5,650	0
10/06/2009	5.69	119,740	5.97	5.97	5.69	5,290	0	0
09/06/2009	5.97	467,620	5.73	5.97	5.71	0	3,000	0
08/06/2009	5.73	640,890	5.47	5.73	5.55	2,500	7,000	0
05/06/2009	5.47	273,230	5.22	5.47	5.47	0	4,300	0
04/06/2009	5.22	73,140	4.98	5.22	5.22	0	2,000	0
03/06/2009	4.98	663,190	4.76	4.98	4.68	0	7,500	0
02/06/2009	4.76	416,360	4.57	4.80	4.45	0	5,300	0
01/06/2009	4.57	340,070	4.37	4.57	4.35	1,350	4,000	0
29/05/2009	4.37	192,540	4.31	4.43	4.15	3,000	0	0
28/05/2009	4.31	387,150	4.51	4.51	4.31	0	22,670	0
27/05/2009	4.51	549,510	4.47	4.51	4.25	14,520	6,850	0
26/05/2009	4.47	385,430	4.70	4.70	4.47	8,000	2,500	0
25/05/2009	4.70	490,300	4.47	4.70	4.47	50	100	0

Page:
<<
41
42
43
>>

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

CTCP Tập đoàn Hapaco (hap)

THỐNG KÊ GIAO DỊCH