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)
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
21/11/2007
15.14
 43,200 15.31 15.31 14.96 8,960 0 0
20/11/2007
15.31
 37,550 15.49 15.49 15.23 3,950 0 0
19/11/2007
15.49
 48,160 15.40 15.49 15.31 5,400 4,000 0
16/11/2007
15.40
 36,920 15.49 15.49 15.31 4,500 0 0
15/11/2007
15.49
 97,570 15.75 15.75 15.31 100 0 0
14/11/2007
15.75
 185,470 15.05 15.75 15.14 500 2,200 0
13/11/2007
15.05
 103,320 15.84 15.84 15.05 900 200 0
12/11/2007
15.84
 97,520 16.11 16.19 15.84 1,800 0 0
09/11/2007
16.11
 332,350 16.37 16.37 16.11 10,500 18,110 0
08/11/2007
16.37
 158,380 15.67 16.37 16.37 0 3,800 0
07/11/2007
15.67
 106,950 15.84 15.84 15.67 7,300 18,000 0
06/11/2007
15.84
 112,660 15.84 15.84 15.67 42,500 0 0
05/11/2007
15.84
 133,610 15.93 16.02 15.67 18,780 19,990 0
02/11/2007
15.93
 160,080 15.84 16.02 15.93 33,400 200 0
01/11/2007
15.84
 195,920 15.67 15.84 15.67 39,700 3,080 0
31/10/2007
15.67
 150,970 15.67 15.84 15.67 6,780 0 0
30/10/2007
15.67
 129,530 15.67 15.67 15.49 19,100 0 0
29/10/2007
15.67
 205,780 15.31 15.67 15.49 4,000 0 0
26/10/2007
15.31
 150,200 15.31 15.49 15.14 3,900 2,240 0
25/10/2007
15.31
 129,790 15.58 15.84 15.14 1,520 0 0
24/10/2007
15.58
 144,630 14.87 15.58 14.96 4,000 150 0
23/10/2007
14.87
 131,020 15.23 15.23 14.87 2,830 8,400 0
22/10/2007
15.23
 117,290 15.40 15.40 15.14 3,550 630 0
19/10/2007
15.40
 180,780 15.05 15.49 14.79 10,500 0 0
18/10/2007
15.05
 178,720 15.67 15.67 15.05 280 23,690 0
17/10/2007
15.67
 213,210 15.84 16.02 15.67 4,420 0 0
16/10/2007
15.84
 219,060 15.49 16.02 15.84 5,400 300 0
15/10/2007
15.49
 287,970 14.79 15.49 15.14 2,900 8,200 0
12/10/2007
14.79
 223,210 14.61 14.79 14.61 500 2,000 0
11/10/2007
14.61
 206,810 14.61 14.61 14.43 1,140 900 0
10/10/2007
14.61
 539,750 14.43 15.14 14.43 12,490 2,000 0
09/10/2007
14.43
 190,020 13.82 14.43 14.43 0 41,000 0
08/10/2007
13.82
 61,100 13.20 13.82 13.82 0 21,000 0
05/10/2007
13.20
 231,570 13.11 13.38 13.20 0 0 0
04/10/2007
13.11
 185,260 12.94 13.20 12.94 1,700 600 0
03/10/2007
12.94
 120,480 13.03 13.03 12.67 2,500 0 0
02/10/2007
13.03
 130,570 13.11 13.20 12.67 1,620 0 0
01/10/2007
13.11
 175,930 12.50 13.11 12.85 2,680 0 0
28/09/2007
12.50
 155,290 11.97 12.50 12.15 4,700 2,000 0
27/09/2007
11.97
 155,130 12.15 12.15 11.97 3,100 300 0
26/09/2007
12.15
 204,590 12.32 12.32 12.15 4,580 5,820 0
25/09/2007
12.32
 146,950 12.23 12.50 12.32 150 200 0
24/09/2007
12.23
 122,050 12.41 12.41 12.15 11,200 930 0
21/09/2007
12.41
 222,420 12.59 12.59 12.23 58,150 0 0
20/09/2007
12.59
 491,670 12.15 12.67 12.06 6,500 54,900 0
19/09/2007
12.15
 75,180 11.62 12.15 12.15 0 10,900 0
18/09/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 25/2 (Volume + 8%, Ratio=0.08)
Quyền mua cổ phiếu: 2/1 Giá: 20 (Volume + 50%, Ratio=0.50)
18/09/2007
11.62
 8,910 11.14 11.62 11.62 0 0 0
17/09/2007
11.14
 293,570 10.95 11.20 11.08 4,970 25,000 0
14/09/2007
10.95
 210,050 10.89 11.02 10.89 6,300 11,000 0
13/09/2007
10.89
 117,100 10.77 11.02 10.83 5,100 0 0
12/09/2007
10.77
 184,670 11.08 11.08 10.77 10,720 17,430 0
11/09/2007
11.08
 144,720 11.33 11.33 11.08 6,300 1,300 0
10/09/2007
11.33
 130,460 11.26 11.39 11.26 7,040 12,000 0
07/09/2007
11.26
 180,370 11.14 11.39 11.14 28,790 7,050 0
06/09/2007
11.14
 253,000 10.65 11.14 10.65 22,100 0 0
05/09/2007
10.65
 76,970 10.77 10.83 10.65 9,540 0 0
04/09/2007
10.77
 77,150 10.58 10.77 10.65 4,100 50 0
31/08/2007
10.58
 66,480 10.65 10.65 10.46 1,430 200 0
30/08/2007
10.65
 89,980 10.77 10.89 10.65 2,700 0 0
29/08/2007
10.77
 518,810 10.58 11.08 10.09 20,160 30,800 0
28/08/2007
10.58
 69,260 10.09 10.58 10.58 0 0 0
27/08/2007
10.09
 35,030 10.21 10.21 10.09 2,610 4,200 0
24/08/2007
10.21
 43,870 9.96 10.21 10.03 5,020 0 0
23/08/2007
9.96
 23,220 9.96 9.96 9.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |