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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |