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
(2025-12-29) 		0.25 3.50% 436,900 -30,300 -0.2
7.15
7.57
7.43
2 tháng
(2025-12-01) 		-0.20 -2.63% 2,452,600 -119,700 -0.9
7.15
8.01
7.43
3 tháng
(2025-10-30) 		0.75 11.28% 5,826,000 -131,800 -1.0
6.65
8.01
7.43
6 tháng
(2025-08-01) 		0.55 8.03% 13,054,400 -233,000 -1.7
6.20
8.01
7.43
12 tháng
(2025-02-03) 		3.02 68.95% 48,920,400 -400,617 -2.6
4.38
8.01
7.43
24 tháng
(2024-02-15) 		2.69 57.11% 77,321,100 -481,008 -2.9
3.90
8.01
7.43
36 tháng
(2023-02-13) 		3.63 96.34% 135,156,800 -1,109,962 -6.4
3.71
8.01
7.43
60 tháng
(2021-02-23) 		2.27 44.19% 516,421,248 -1,142,111 -14.2
3.54
14.57
7.43
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/04/2009
2.63
 433,590 2.51 2.63 2.63 8,000 10,000 0
02/04/2009
2.51
 70,520 2.49 2.57 2.37 4,420 0 0
01/04/2009
2.49
 95,390 2.43 2.49 2.41 0 0 0
31/03/2009
2.43
 46,870 2.43 2.43 2.35 100 0 0
30/03/2009
2.43
 60,430 2.43 2.45 2.41 11,500 0 0
27/03/2009
2.43
 85,840 2.43 2.45 2.41 0 0 0
26/03/2009
2.43
 121,920 2.49 2.49 2.43 2,000 25,890 0
25/03/2009
2.49
 83,060 2.49 2.51 2.39 200 30,000 0
24/03/2009
2.49
 100,780 2.43 2.53 2.43 610 11,770 0
23/03/2009
2.43
 95,040 2.51 2.53 2.41 3,450 340 0
20/03/2009
2.51
 128,960 2.43 2.51 2.33 0 10,000 0
19/03/2009
2.43
 213,770 2.51 2.51 2.39 0 11,810 0
18/03/2009
2.51
 129,830 2.51 2.59 2.51 0 0 0
17/03/2009
2.51
 141,660 2.49 2.55 2.49 0 0 0
16/03/2009
2.49
 111,160 2.53 2.53 2.43 100 0 0
13/03/2009
2.53
 207,930 2.53 2.65 2.43 0 0 0
12/03/2009
2.53
 177,240 2.47 2.55 2.35 0 580 0
11/03/2009
2.47
 160,800 2.37 2.47 2.43 0 270 0
10/03/2009
2.37
 149,570 2.29 2.39 2.23 2,000 13,000 0
09/03/2009
2.29
 171,140 2.19 2.29 2.23 0 2,000 0
06/03/2009
2.19
 189,740 2.08 2.19 2.06 1,240 0 0
05/03/2009
2.08
 151,370 2.00 2.08 2.04 2,000 24,000 0
04/03/2009
2.00
 125,240 1.92 2.00 1.90 4,430 0 0
03/03/2009
1.92
 66,050 1.86 1.92 1.88 100 0 0
02/03/2009
1.86
 158,580 1.78 1.86 1.82 480 4,600 0
27/02/2009
1.78
 143,570 1.70 1.78 1.72 6,000 0 0
26/02/2009
1.70
 111,150 1.62 1.70 1.58 1,200 3,450 0
25/02/2009
1.62
 37,620 1.56 1.62 1.60 0 4,600 0
24/02/2009
1.56
 74,740 1.64 1.64 1.56 0 16,600 0
23/02/2009
1.64
 80,300 1.64 1.64 1.56 2,700 17,250 0
20/02/2009
1.64
 68,420 1.58 1.64 1.52 500 26,360 0
19/02/2009
1.58
 100,940 1.66 1.66 1.58 0 4,520 0
18/02/2009
1.66
 15,770 1.74 1.74 1.66 0 10 0
17/02/2009
1.74
 52,850 1.82 1.82 1.74 2,500 3,800 0
16/02/2009
1.82
 42,490 1.88 1.90 1.82 1,060 30 0
13/02/2009
1.88
 69,190 1.96 1.96 1.88 1,600 910 0
12/02/2009
1.96
 160,020 2.06 2.15 1.96 300 6,000 0
11/02/2009
2.06
 3,920 2.17 2.17 2.06 1,000 0 0
10/02/2009
2.17
 48,790 2.27 2.27 2.17 10,100 6,300 0
09/02/2009
2.27
 34,070 2.31 2.31 2.27 10 0 0
06/02/2009
2.31
 75,410 2.23 2.31 2.13 4,190 14,250 0
05/02/2009
2.23
 29,420 2.33 2.37 2.23 100 7,980 0
04/02/2009
2.33
 50,210 2.45 2.49 2.33 1,300 30,000 0
03/02/2009
2.45
 27,620 2.57 2.57 2.45 0 21,160 0
02/02/2009
2.57
 18,180 2.61 2.63 2.57 100 0 0
23/01/2009
2.61
 20,170 2.61 2.63 2.59 500 0 0
22/01/2009
2.61
 27,190 2.61 2.61 2.57 1,130 3,830 0
21/01/2009
2.61
 10,220 2.59 2.61 2.55 0 1,000 0
20/01/2009
2.59
 43,330 2.63 2.63 2.55 0 2,480 0
19/01/2009
2.63
 26,040 2.61 2.63 2.57 0 0 0
16/01/2009
2.61
 70,090 2.63 2.63 2.59 1,000 40,750 0
15/01/2009
2.63
 74,210 2.71 2.71 2.63 3,700 54,250 0
14/01/2009
2.71
 13,680 2.71 2.77 2.69 0 0 0
13/01/2009
2.71
 27,260 2.77 2.77 2.71 3,000 0 0
12/01/2009
2.77
 1,470 2.79 2.79 2.77 0 0 0
09/01/2009
2.79
 9,040 2.81 2.81 2.75 600 400 0
08/01/2009
2.81
 43,480 2.83 2.83 2.73 1,100 2,040 0
07/01/2009
2.83
 88,210 2.79 2.89 2.81 2,600 20 0
06/01/2009
2.79
 23,180 2.73 2.79 2.73 1,000 760 0
05/01/2009
2.73
 17,170 2.71 2.73 2.69 0 20 0
02/01/2009
2.71
 23,370 2.67 2.71 2.67 0 20 0
31/12/2008
2.67
 23,270 2.71 2.75 2.67 0 2,260 0
30/12/2008
2.71
 67,510 2.67 2.73 2.63 5,000 26,370 0
29/12/2008
2.67
 19,460 2.69 2.71 2.63 100 3,400 0
26/12/2008
2.69
 15,000 2.65 2.69 2.61 1,300 2,000 0
25/12/2008
2.65
 53,400 2.71 2.73 2.63 2,000 3,400 0
24/12/2008
2.71
 30,280 2.79 2.79 2.71 1,180 1,000 0
23/12/2008
2.79
 22,990 2.83 2.83 2.73 0 70 0
22/12/2008
2.83
 23,610 2.79 2.87 2.79 4,130 3,300 0
19/12/2008
2.79
 19,870 2.77 2.83 2.77 0 0 0
18/12/2008
2.77
 15,000 2.83 2.87 2.77 2,390 3,360 0
17/12/2008
2.83
 13,660 2.79 2.83 2.77 100 0 0
16/12/2008
2.79
 39,590 2.94 2.94 2.79 50 1,220 0
15/12/2008
2.94
 29,890 2.91 2.98 2.89 1,520 0 0
12/12/2008
2.91
 72,560 2.79 2.91 2.81 300 0 0
11/12/2008
2.79
 14,990 2.83 2.83 2.71 0 40 0
10/12/2008
2.83
 22,900 2.98 2.98 2.83 610 0 0
09/12/2008
2.98
 33,290 2.96 3.02 2.83 200 0 0
08/12/2008
2.96
 19,730 3.10 3.10 2.96 2,540 0 0
05/12/2008
3.10
 34,080 3.18 3.18 3.04 800 0 0
04/12/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
04/12/2008
3.18
 27,310 3.10 3.24 3.18 0 0 0
03/12/2008
3.10
 50,060 3.19 3.24 3.08 3,700 0 0
02/12/2008
3.19
 31,850 3.34 3.34 3.19 300 0 0
01/12/2008
3.34
 22,160 3.33 3.40 3.22 50 0 0
28/11/2008
3.33
 17,010 3.17 3.33 3.26 2,810 1,000 0
27/11/2008
3.17
 28,390 3.33 3.33 3.17 1,600 0 0
26/11/2008
3.33
 29,240 3.49 3.49 3.33 100 0 0
25/11/2008
3.49
 34,660 3.47 3.50 3.45 100 0 0
24/11/2008
3.47
 23,270 3.45 3.47 3.31 2,500 0 0
21/11/2008
3.45
 32,150 3.45 3.45 3.29 0 0 0
20/11/2008
3.45
 69,020 3.57 3.57 3.40 1,140 0 0
19/11/2008
3.57
 40,400 3.64 3.68 3.57 0 6,500 0
18/11/2008
3.64
 26,340 3.70 3.70 3.61 150 900 0
17/11/2008
3.70
 31,040 3.82 3.87 3.68 5,000 0 0
14/11/2008
3.82
 42,600 3.80 3.91 3.80 5,000 0 0
13/11/2008
3.80
 25,110 3.77 3.80 3.68 1,000 0 0
12/11/2008
3.77
 34,420 3.77 3.77 3.63 2,400 0 0
11/11/2008
3.77
 68,390 3.82 3.82 3.64 3,500 0 0
10/11/2008
3.82
 48,200 3.78 3.93 3.78 13,530 0 0
07/11/2008
3.78
 86,600 3.91 3.91 3.71 10,630 0 0

Chính sách bảo mật | Điều khoản sử dụng |