Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/04/2008	7.34	4,090	7.48	7.48	7.34	3,000	0	0
22/04/2008	7.48	7,710	7.62	7.62	7.48	200	0	0
21/04/2008	7.62	18,670	7.76	7.76	7.62	5,000	150	0
18/04/2008	7.76	134,670	7.90	7.90	7.76	33,070	6,060	0
17/04/2008	7.90	140,600	7.76	7.90	7.62	2,100	7,100	0
16/04/2008	7.76	11,250	7.92	7.92	7.76	2,400	0	0
11/04/2008	7.92	9,200	8.08	8.08	7.92	2,680	0	0
10/04/2008	8.08	13,330	8.24	8.24	8.08	3,510	0	0
09/04/2008	8.24	178,330	8.40	8.40	8.24	57,400	20,500	0
08/04/2008	8.40	298,580	8.24	8.40	8.08	32,990	8,000	0
07/04/2008	8.24	2,340	8.08	8.24	8.24	0	0	0
04/04/2008	8.08	10,210	8.01	8.08	8.08	0	100	0
03/04/2008	8.01	420	7.94	8.01	7.94	0	0	0
02/04/2008	7.94	1,750	7.87	7.94	7.94	0	0	0
01/04/2008	7.87	5,330	7.80	7.87	7.87	0	0	0
31/03/2008	7.80	7,590	7.73	7.80	7.80	0	0	0
28/03/2008	7.73	1,400	7.66	7.73	7.73	0	0	0
27/03/2008	7.66	31,270	7.59	7.66	7.66	820	400	0
26/03/2008	7.59	329,410	7.87	8.08	7.48	21,560	14,350	0
25/03/2008	7.87	14,030	8.27	8.27	7.87	1,510	0	0
24/03/2008	8.27	26,220	8.70	8.70	8.27	1,530	1,000	0
21/03/2008	8.70	114,060	9.15	9.15	8.70	4,490	0	0
20/03/2008	9.15	189,860	9.59	9.77	9.15	8,400	500	0
19/03/2008	9.59	371,800	10.03	10.47	9.59	0	4,000	0
18/03/2008	10.03	28,490	10.47	10.47	10.03	1,450	0	0
17/03/2008	10.47	105,150	11.00	11.00	10.47	3,000	4,550	0
14/03/2008	11.00	76,150	11.00	11.09	10.83	8,840	480	0
13/03/2008	11.00	97,400	10.83	11.18	10.91	4,300	0	0
12/03/2008	10.83	156,990	10.56	11.09	10.56	7,000	0	0
11/03/2008	10.56	184,860	11.00	11.00	10.56	10,000	5,080	0
10/03/2008	11.00	499,240	10.74	11.27	10.91	35,730	14,430	0
07/03/2008	10.74	58,630	10.30	10.74	10.74	6,220	0	0
06/03/2008	10.30	32,470	9.86	10.30	10.30	520	0	0
05/03/2008	9.86	71,420	10.30	10.30	9.86	6,110	0	0
04/03/2008	10.30	47,430	10.83	10.83	10.30	7,300	5,940	0
03/03/2008	10.83	254,770	11.35	11.35	10.83	12,450	5,160	0
29/02/2008	11.35	233,810	11.71	11.71	11.27	36,890	2,210	0
28/02/2008	11.71	121,200	11.71	11.88	11.62	6,120	8,000	0
27/02/2008	11.71	153,970	11.71	12.15	11.71	10,370	0	0
26/02/2008	11.71	202,810	12.32	12.32	11.71	63,300	1,000	0
25/02/2008	12.32	274,780	11.79	12.32	12.06	59,020	500	0
22/02/2008	11.79	309,570	11.27	11.79	10.74	66,240	0	0
21/02/2008	11.27	140,970	11.79	11.79	11.27	26,600	3,000	0
20/02/2008	11.79	167,020	12.32	12.32	11.79	25,890	0	0
19/02/2008	12.32	147,810	12.23	12.50	12.15	6,200	3,600	0
18/02/2008	12.23	204,070	12.59	12.59	11.97	3,780	0	0
15/02/2008	12.59	113,680	12.76	12.76	12.41	1,200	0	0
14/02/2008	12.76	98,950	12.67	13.11	12.76	4,340	1,200	0
13/02/2008	12.67	156,730	13.20	13.20	12.67	2,950	9,300	0
12/02/2008	13.20	154,920	13.82	13.82	13.20	900	20,490	0
01/02/2008	13.82	293,030	13.20	13.82	13.29	20,400	20,270	0
31/01/2008	13.20	264,590	12.67	13.20	12.15	5,950	0	0
30/01/2008	12.67	75,070	12.15	12.67	12.67	51,520	2,000	0
29/01/2008	12.15	142,700	11.62	12.15	11.62	6,780	5,800	0
28/01/2008	11.62	91,180	11.44	11.62	11.27	3,300	9,990	0
25/01/2008	11.44	88,910	11.35	11.62	11.35	1,500	60	0
24/01/2008	11.35	122,360	11.53	11.97	11.35	0	0	0
23/01/2008	11.53	117,670	11.79	11.79	11.27	14,700	3,740	0
22/01/2008	11.79	102,620	11.97	11.97	11.62	1,000	5,000	0
21/01/2008	11.97	91,860	12.32	12.32	11.97	1,450	4,000	0
18/01/2008	12.32	84,080	11.97	12.50	11.88	60	5,000	0
17/01/2008	11.97	236,010	11.97	12.50	11.79	0	0	0
16/01/2008	11.97	139,820	11.44	11.97	11.79	0	100	0
15/01/2008	11.44	224,670	11.97	11.97	11.44	3,250	2,000	0
14/01/2008	11.97	174,360	12.50	12.50	11.97	6,450	0	0
11/01/2008	12.50	148,650	12.32	12.67	12.41	4,040	700	0
10/01/2008	12.32	201,980	12.59	12.59	11.97	6,100	0	0
09/01/2008	12.59	95,150	12.85	12.94	12.59	1,680	300	0
08/01/2008	12.85	136,380	12.76	13.20	12.85	4,200	3,490	0
07/01/2008	12.76	134,240	13.38	13.38	12.76	1,100	20	0
04/01/2008	13.38	52,150	13.38	13.55	13.38	2,400	500	0
03/01/2008	13.38	76,310	13.73	13.73	13.38	500	13,560	0
02/01/2008	13.73	41,620	13.73	13.73	13.64	9,900	0	0
28/12/2007	13.73	159,020	13.73	13.91	13.73	1,850	17,550	0
27/12/2007	13.73	153,430	13.64	13.82	13.64	20,000	2,420	0
26/12/2007	13.64	144,880	13.55	13.64	13.38	620	8,140	0
25/12/2007	13.55	111,120	13.82	13.82	13.55	1,200	4,870	0
24/12/2007	13.82	92,260	13.82	13.91	13.82	1,720	2,000	0
21/12/2007	13.82	102,800	13.55	13.91	13.55	1,450	6,120	0
20/12/2007	13.55	128,510	13.99	13.99	13.55	5,320	4,000	0
19/12/2007	13.99	204,630	13.38	13.99	13.73	0	20,000	0
18/12/2007	13.38	123,710	13.38	13.38	13.20	27,700	11,280	0
17/12/2007	13.38	85,570	13.91	13.91	13.38	11,760	0	0
14/12/2007	13.91	127,800	13.82	13.91	13.73	300	13,050	0
13/12/2007	13.82	133,610	14.26	14.26	13.82	5,240	11,340	0
12/12/2007	14.26	167,710	14.17	14.61	14.08	140	22,680	0
11/12/2007	14.17	158,540	14.61	14.61	14.17	2,560	2,100	0
10/12/2007	14.61	134,940	14.96	14.96	14.61	25,530	4,000	0
07/12/2007	14.96	172,580	14.96	15.23	14.96	10,940	4,870	0
06/12/2007	14.96	163,030	14.87	14.96	14.87	17,390	16,140	0
05/12/2007	14.87	117,630	15.14	15.14	14.87	5,710	4,080	0
04/12/2007	15.14	164,190	15.14	15.14	15.05	6,740	4,240	0
03/12/2007	15.14	180,680	14.96	15.14	14.96	6,360	0	0
30/11/2007	14.96	182,650	15.14	15.14	14.96	2,450	0	0
29/11/2007	15.14	345,630	15.14	15.31	15.05	9,920	1,000	0
28/11/2007	15.14	309,870	15.40	15.40	15.14	850	12,570	0
27/11/2007	15.40	28,900	15.67	15.67	15.40	2,400	700	0
26/11/2007	15.67	68,500	15.31	15.67	15.31	23,000	2,600	0
23/11/2007	15.31	32,450	15.31	15.31	15.23	0	840	0
22/11/2007	15.31	42,950	15.14	15.49	15.05	6,600	540	0

Page:
<<
44
45
46
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	1.20	17.65%	3,774,800	-9,100	-0.1	6.76 8.01 8
2 tháng (2025-10-06)	1.17	17.13%	5,824,200	-33,300	-0.2	6.20 8.01 8
3 tháng (2025-09-08)	1.66	26.18%	7,829,500	-36,400	-0.3	6.20 8.01 8
6 tháng (2025-06-09)	2.23	38.65%	22,226,900	-62,400	-0.5	5.60 8.01 8
12 tháng (2024-12-10)	3.64	83.49%	56,380,600	-359,863	-2.0	4.32 8.01 8
24 tháng (2023-12-18)	3.24	68.07%	79,913,100	-335,108	-1.9	3.90 8.01 8
36 tháng (2022-12-21)	3.98	99.23%	138,480,300	-802,872	-4.5	3.71 8.01 8
60 tháng (2020-12-31)	2.85	55.42%	540,346,178	-987,251	-13.1	3.54 14.57 8

CTCP Tập đoàn Hapaco (hap)

THỐNG KÊ GIAO DỊCH