CTCP Tập đoàn Hapaco (hap)

6.81
0.11
(1.64%)
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
(2026-05-20) 		-0.38 -5.37% 249,000 -8,684 0
6.08
7.09
6.81
2 tháng
(2026-04-20) 		-0.41 -5.77% 468,800 -17,594 0
6.08
7.20
6.81
3 tháng
(2026-03-23) 		-0.55 -7.59% 897,900 -34,694 -0.1
6.08
7.80
6.81
6 tháng
(2025-12-22) 		-0.80 -10.67% 4,152,300 -247,594 -1.7
6.08
8.05
6.81
12 tháng
(2025-06-24) 		0.72 12.04% 25,252,500 -415,394 -3.0
5.94
8.05
6.81
24 tháng
(2024-07-01) 		2.05 44.09% 68,525,800 -727,100 -4.6
3.90
8.05
6.81
36 tháng
(2023-07-05) 		2.01 42.84% 111,818,400 -734,802 -4.7
3.90
8.05
6.81
60 tháng
(2021-07-15) 		-2.44 -26.70% 348,110,811 -400,959 -2.7
3.54
14.57
6.81
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/06/2008
4.42
 2,880 4.51 4.51 4.42 2,680 0 0
06/06/2008
4.51
 8,790 4.59 4.59 4.51 6,600 2,550 0
05/06/2008
4.59
 5,960 4.68 4.68 4.59 400 0 0
04/06/2008
4.68
 2,500 4.77 4.77 4.68 2,500 0 0
03/06/2008
4.77
 1,290 4.86 4.86 4.77 1,290 0 0
02/06/2008
4.86
 1,720 4.95 4.95 4.86 1,710 0 0
30/05/2008
4.95
 10,090 5.03 5.03 4.95 9,540 0 0
29/05/2008
5.03
 0 5.03 5.03 5.03 0 0 0
28/05/2008
5.03
 0 5.03 5.03 5.03 0 0 0
27/05/2008
5.03
 0 5.03 5.03 5.03 0 0 0
26/05/2008
5.03
 1,510 5.12 5.12 5.03 0 0 0
23/05/2008
5.12
 5,890 5.21 5.21 5.12 1,190 2,890 0
22/05/2008
5.21
 6,550 5.32 5.32 5.21 6,300 0 0
21/05/2008
5.32
 2,650 5.42 5.42 5.32 2,600 0 0
20/05/2008
5.42
 3,420 5.53 5.53 5.42 1,050 0 0
19/05/2008
5.53
 10,620 5.63 5.63 5.53 10,000 0 0
16/05/2008
5.63
 33,380 5.74 5.74 5.63 6,500 29,480 0
15/05/2008
5.74
 1,890 5.84 5.84 5.74 200 0 0
14/05/2008
5.84
 1,560 5.95 5.95 5.84 100 0 0
13/05/2008
5.95
 8,910 6.06 6.06 5.95 5,100 0 0
12/05/2008
6.06
 2,410 6.18 6.18 6.06 2,300 0 0
09/05/2008
6.18
 4,290 6.30 6.30 6.18 2,000 0 0
08/05/2008
6.30
 10,720 6.42 6.42 6.30 0 0 0
07/05/2008
6.42
 8,020 6.55 6.55 6.42 0 0 0
06/05/2008
6.55
 3,230 6.67 6.67 6.55 3,200 0 0
05/05/2008
6.67
 6,450 6.79 6.79 6.67 1,700 0 0
29/04/2008
6.79
 81,160 6.92 6.92 6.79 220 35,000 0
28/04/2008
6.92
 24,990 7.06 7.06 6.92 6,130 7,040 0
25/04/2008
7.06
 10,120 7.20 7.20 7.06 1,800 860 0
24/04/2008
7.20
 92,770 7.34 7.34 7.20 550 19,000 0
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

Chính sách bảo mật | Điều khoản sử dụng |