CTCP Tập đoàn Hapaco (hap)

7.43
0.03
(0.41%)
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
(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)
11/01/2006
2.80
 10,550 2.82 2.82 2.80 0 0 0
10/01/2006
2.82
 24,220 2.82 2.82 2.82 0 0 0
09/01/2006
2.82
 13,730 2.82 2.82 2.82 0 0 0
06/01/2006
2.82
 25,010 2.88 2.88 2.82 0 0 0
05/01/2006
2.88
 59,330 2.80 2.88 2.86 0 0 0
04/01/2006
2.80
 15,090 2.74 2.80 2.74 0 0 0
03/01/2006
2.74
 8,110 2.73 2.74 2.73 0 0 0
30/12/2005
2.73
 9,360 2.71 2.73 2.73 0 0 0
29/12/2005
2.71
 5,750 2.71 2.71 2.71 0 0 0
28/12/2005
2.71
 1,250 2.73 2.73 2.71 0 0 0
27/12/2005
2.73
 7,200 2.73 2.73 2.71 0 0 0
26/12/2005
2.73
 2,040 2.73 2.73 2.71 0 0 0
23/12/2005
2.73
 9,600 2.71 2.73 2.73 0 0 0
22/12/2005
2.71
 3,080 2.71 2.73 2.71 0 0 0
21/12/2005
2.71
 2,800 2.73 2.73 2.71 0 0 0
20/12/2005
2.73
 4,280 2.70 2.73 2.73 0 0 0
19/12/2005
2.70
 13,900 2.70 2.70 2.70 0 0 0
16/12/2005
2.70
 5,630 2.73 2.73 2.70 0 0 0
15/12/2005
2.73
 2,500 2.71 2.75 2.73 0 0 0
14/12/2005
2.71
 6,060 2.75 2.75 2.71 0 0 0
13/12/2005
2.75
 5,490 2.79 2.79 2.75 0 0 0
12/12/2005
2.79
 19,420 2.73 2.79 2.79 0 0 0
09/12/2005
2.73
 4,050 2.73 2.73 2.73 0 0 0
08/12/2005
2.73
 2,900 2.73 2.74 2.73 0 0 0
07/12/2005
2.73
 4,020 2.73 2.73 2.73 0 0 0
06/12/2005
2.73
 1,940 2.74 2.74 2.73 0 0 0
05/12/2005
2.74
 600 2.74 2.75 2.74 0 0 0
02/12/2005
2.74
 3,530 2.75 2.75 2.74 0 0 0
01/12/2005
2.75
 2,390 2.74 2.75 2.74 0 0 0
30/11/2005
2.74
 6,090 2.71 2.74 2.71 0 0 0
29/11/2005
2.71
 5,020 2.70 2.71 2.70 0 0 0
28/11/2005
2.70
 21,600 2.74 2.74 2.70 0 0 0
25/11/2005
2.74
 28,330 2.70 2.74 2.70 0 0 0
24/11/2005
2.70
 13,480 2.73 2.73 2.70 0 0 0
23/11/2005
2.73
 9,130 2.73 2.73 2.70 0 0 0
22/11/2005
2.73
 11,170 2.74 2.74 2.73 0 0 0
21/11/2005
2.74
 10,610 2.77 2.77 2.74 0 0 0
18/11/2005
2.77
 6,270 2.80 2.80 2.77 0 0 0
17/11/2005
2.80
 7,250 2.81 2.81 2.80 0 0 0
16/11/2005: Cổ tức tiền mặt tỉ lệ: 6%
16/11/2005
2.81
 6,920 2.79 2.81 2.77 0 0 0
15/11/2005
2.79
 11,610 2.79 2.80 2.79 0 0 0
14/11/2005
2.79
 8,200 2.80 2.80 2.79 0 0 0
11/11/2005
2.80
 3,830 2.82 2.82 2.80 0 0 0
10/11/2005
2.82
 3,930 2.83 2.83 2.82 0 0 0
09/11/2005
2.83
 8,220 2.84 2.84 2.83 0 0 0
08/11/2005
2.84
 7,530 2.83 2.84 2.84 0 0 0
07/11/2005
2.83
 12,600 2.82 2.83 2.82 0 0 0
04/11/2005
2.82
 24,900 2.84 2.84 2.82 0 0 0
03/11/2005
2.84
 17,890 2.81 2.84 2.83 0 0 0
02/11/2005
2.81
 15,570 2.81 2.81 2.80 0 0 0
01/11/2005
2.81
 9,610 2.81 2.81 2.81 0 0 0
31/10/2005
2.81
 31,080 2.80 2.81 2.81 0 0 0
28/10/2005
2.80
 14,100 2.77 2.80 2.80 0 0 0
27/10/2005
2.77
 6,600 2.76 2.77 2.74 0 0 0
26/10/2005
2.76
 7,010 2.77 2.77 2.76 0 0 0
25/10/2005
2.77
 8,130 2.77 2.80 2.77 0 0 0
24/10/2005
2.77
 7,290 2.77 2.77 2.77 0 0 0
21/10/2005
2.77
 26,940 2.79 2.80 2.77 0 0 0
20/10/2005
2.79
 27,640 2.81 2.81 2.79 0 0 0
19/10/2005
2.81
 15,190 2.80 2.81 2.80 0 0 0
18/10/2005
2.80
 20,030 2.80 2.82 2.80 0 0 0
17/10/2005
2.80
 32,480 2.80 2.80 2.80 0 0 0
14/10/2005
2.80
 7,280 2.79 2.80 2.80 0 0 0
13/10/2005
2.79
 9,810 2.76 2.79 2.77 0 0 0
12/10/2005
2.76
 10,010 2.76 2.76 2.76 0 0 0
11/10/2005
2.76
 10,670 2.81 2.81 2.76 0 0 0
10/10/2005
2.81
 13,200 2.81 2.81 2.81 0 0 0
07/10/2005
2.81
 24,830 2.79 2.81 2.80 0 0 0
06/10/2005
2.79
 17,830 2.77 2.79 2.77 0 0 0
05/10/2005
2.77
 5,470 2.77 2.77 2.77 0 0 0
04/10/2005
2.77
 13,800 2.75 2.77 2.75 0 0 0
03/10/2005
2.75
 13,920 2.86 2.86 2.75 0 0 0
30/09/2005
2.86
 34,210 2.73 2.86 2.86 0 0 0
29/09/2005
2.73
 5,050 2.72 2.73 2.72 0 0 0
28/09/2005
2.72
 11,760 2.72 2.72 2.70 0 0 0
27/09/2005
2.72
 2,850 2.74 2.74 2.72 0 0 0
26/09/2005
2.74
 14,390 2.74 2.74 2.74 0 0 0
23/09/2005
2.74
 21,460 2.74 2.74 2.74 0 0 0
22/09/2005
2.74
 13,080 2.70 2.74 2.70 0 0 0
21/09/2005
2.70
 25,070 2.83 2.83 2.70 0 0 0
20/09/2005
2.83
 29,050 2.70 2.83 2.83 0 0 0
19/09/2005
2.70
 16,190 2.69 2.70 2.69 0 0 0
16/09/2005
2.69
 14,730 2.66 2.69 2.68 0 0 0
15/09/2005
2.66
 3,540 2.65 2.66 2.65 0 0 0
14/09/2005
2.65
 6,610 2.63 2.65 2.65 0 0 0
13/09/2005
2.63
 33,450 2.65 2.65 2.63 0 0 0
12/09/2005
2.65
 14,210 2.67 2.67 2.65 0 0 0
09/09/2005
2.67
 15,400 2.70 2.70 2.67 0 0 0
08/09/2005
2.70
 10,550 2.72 2.72 2.70 0 0 0
07/09/2005
2.72
 7,830 2.70 2.72 2.70 0 0 0
06/09/2005
2.70
 11,280 2.68 2.70 2.68 0 0 0
05/09/2005
2.68
 16,800 2.67 2.68 2.67 0 0 0
01/09/2005
2.67
 11,080 2.67 2.67 2.67 0 0 0
31/08/2005
2.67
 2,310 2.67 2.67 2.67 0 0 0
30/08/2005
2.67
 11,650 2.67 2.68 2.67 0 0 0
29/08/2005
2.67
 12,500 2.68 2.68 2.67 0 0 0
26/08/2005
2.68
 2,330 2.68 2.68 2.68 0 0 0
25/08/2005
2.68
 4,460 2.67 2.68 2.67 0 0 0
24/08/2005
2.67
 9,500 2.66 2.67 2.67 0 0 0
23/08/2005
2.66
 3,740 2.65 2.66 2.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |