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)
22/05/2009
4.47
 269,970 4.70 4.70 4.47 2,000 5,000 0
21/05/2009
4.70
 710,610 4.51 4.74 4.51 2,000 8,670 0
20/05/2009
4.51
 467,450 4.31 4.51 4.25 5,000 31,420 0
19/05/2009
4.31
 475,790 4.11 4.31 4.21 8,150 31,000 0
18/05/2009
4.11
 474,790 3.93 4.11 3.95 7,760 51,700 0
15/05/2009
3.93
 466,470 3.74 3.93 3.89 200 1,540 0
14/05/2009
3.74
 857,370 3.58 3.74 3.54 1,140 9,710 0
13/05/2009
3.58
 315,700 3.42 3.58 3.58 2,400 62,130 0
12/05/2009
3.42
 109,950 3.26 3.42 3.42 0 500 0
11/05/2009
3.26
 130,410 3.12 3.26 3.26 0 79,940 0
08/05/2009
3.12
 355,650 2.98 3.12 3.00 0 0 0
07/05/2009
2.98
 412,580 2.83 2.98 2.83 41,120 23,700 0
06/05/2009
2.83
 288,020 2.85 2.94 2.71 37,280 41,400 0
05/05/2009
2.85
 278,140 2.73 2.85 2.81 17,000 0 0
04/05/2009
2.73
 41,680 2.61 2.73 2.73 0 0 0
29/04/2009
2.61
 79,260 2.49 2.61 2.57 47,150 1,000 0
28/04/2009
2.49
 184,170 2.39 2.49 2.33 62,630 25,790 0
27/04/2009
2.39
 53,710 2.37 2.43 2.33 23,000 0 0
24/04/2009
2.37
 105,440 2.45 2.45 2.33 0 0 0
23/04/2009
2.45
 79,890 2.57 2.57 2.45 0 0 0
22/04/2009
2.57
 139,800 2.57 2.67 2.45 3,000 5,810 0
21/04/2009
2.57
 8,750 2.69 2.69 2.57 0 570 0
20/04/2009
2.69
 47,310 2.83 2.83 2.69 0 600 0
17/04/2009
2.83
 201,500 2.83 2.83 2.69 1,600 1,000 0
16/04/2009
2.83
 193,190 2.91 2.96 2.79 300 0 0
15/04/2009
2.91
 135,850 3.06 3.06 2.91 2,100 540 0
14/04/2009
3.06
 261,640 2.91 3.06 2.87 300 2,250 0
13/04/2009
2.91
 158,890 2.79 2.91 2.89 0 12,150 0
10/04/2009
2.79
 432,860 2.67 2.79 2.69 0 8,500 0
09/04/2009
2.67
 113,120 2.67 2.67 2.57 0 3,820 0
08/04/2009
2.67
 139,810 2.73 2.81 2.63 0 10 0
07/04/2009
2.73
 416,970 2.63 2.75 2.63 800 8,000 0
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

Chính sách bảo mật | Điều khoản sử dụng |