Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
22/08/2007	9.96	30,700	10.03	10.03	9.96	300	2,000	0
21/08/2007	10.03	32,620	10.09	10.09	10.03	1,800	600	0
20/08/2007	10.09	29,410	9.96	10.09	9.96	900	0	0
17/08/2007	9.96	82,600	10.03	10.03	9.90	1,990	5,000	0
16/08/2007	10.03	54,470	10.15	10.15	10.03	1,200	5,000	0
15/08/2007	10.15	32,490	10.21	10.21	10.09	3,000	0	0
14/08/2007	10.21	19,000	10.15	10.27	10.15	850	0	0
13/08/2007	10.15	42,680	10.27	10.27	10.03	7,100	19,800	0
10/08/2007	10.27	53,120	10.40	10.40	10.15	13,900	0	0
09/08/2007	10.40	107,120	10.21	10.40	10.21	14,760	0	0
08/08/2007	10.21	77,700	10.15	10.21	10.15	11,210	0	0
07/08/2007	10.15	47,400	10.03	10.15	10.03	5,650	0	0
06/08/2007	10.03	31,300	10.03	10.27	10.03	1,540	0	0
03/08/2007	10.03	71,450	10.15	10.15	9.90	7,190	3,300	0
02/08/2007	10.15	80,700	10.46	10.46	10.15	9,100	1,200	0
01/08/2007	10.46	60,760	10.15	10.65	10.27	2,920	1,400	0
31/07/2007	10.15	94,450	10.40	10.40	9.90	30,220	2,200	0
30/07/2007	10.40	49,270	10.52	10.52	10.40	50	0	0
27/07/2007	10.52	124,710	10.40	10.52	10.40	3,130	0	0
26/07/2007	10.40	149,780	10.46	10.58	10.40	5,650	0	0
25/07/2007	10.46	187,400	10.58	10.77	10.46	11,420	4,000	0
24/07/2007	10.58	321,180	11.14	11.14	10.58	29,300	2,500	0
23/07/2007	11.14	58,460	10.65	11.14	11.14	0	0	0
20/07/2007	10.65	68,880	10.15	10.65	10.65	0	200	0
19/07/2007	10.15	78,380	9.72	10.15	10.15	2,000	0	0
18/07/2007	9.72	38,620	9.84	9.90	9.72	1,800	0	0
17/07/2007	9.84	30,980	9.72	9.90	9.78	0	0	0
16/07/2007	9.72	37,460	9.96	9.96	9.72	1,900	210	0
13/07/2007	9.96	58,590	9.66	9.96	9.66	0	400	0
12/07/2007	9.66	59,650	9.84	9.90	9.66	5,000	0	0
11/07/2007	9.84	71,230	9.78	9.90	9.84	3,850	0	0
10/07/2007	9.78	61,490	9.53	9.78	9.53	3,800	7,000	0
09/07/2007	9.53	46,320	9.53	9.66	9.41	4,280	0	0
06/07/2007	9.53	31,620	9.28	9.53	9.22	2,200	0	0
05/07/2007	9.28	55,120	9.53	9.53	9.28	2,350	3,200	0
04/07/2007	9.53	26,580	9.10	9.53	9.53	0	500	0

Page:
<<
45
46
47
>>

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