CTCP Tập đoàn Hapaco (hap)

7.75
-0.03
(-0.39%)
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) 		-0.21 -2.63% 1,382,600 -179,400 -1.4
7.10
8.05
7.75
2 tháng
(2026-01-19) 		0.31 4.15% 2,841,300 -195,700 -1.5
7.10
8.05
7.75
3 tháng
(2025-12-18) 		0.03 0.39% 3,364,400 -215,000 -1.7
7.10
8.05
7.75
6 tháng
(2025-09-19) 		1.43 22.52% 11,374,300 -352,600 -2.7
6.20
8.05
7.75
12 tháng
(2025-03-24) 		3 62.76% 45,176,800 -594,277 -4.1
4.40
8.05
7.75
24 tháng
(2024-03-28) 		2.87 58.45% 74,499,900 -656,606 -4.3
3.90
8.05
7.75
36 tháng
(2023-04-03) 		3.96 103.47% 133,443,600 -1,240,416 -7.4
3.82
8.05
7.75
60 tháng
(2021-04-13) 		-3.83 -33.01% 436,815,748 -1,000,911 -10.0
3.54
14.57
7.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/10/2003
2.75
 1,680 2.75 2.75 2.71 0 0 0
03/10/2003
2.75
 2,060 2.76 2.76 2.75 0 0 0
02/10/2003
2.76
 2,210 2.80 2.80 2.76 0 0 0
01/10/2003
2.80
 50 2.82 2.88 2.80 0 0 0
30/09/2003
2.82
 500 2.80 2.82 2.80 0 0 0
29/09/2003
2.80
 200 2.80 2.80 2.80 0 0 0
26/09/2003
2.80
 1,630 2.85 2.89 2.80 0 0 0
25/09/2003
2.85
 900 2.84 2.94 2.85 0 0 0
24/09/2003
2.84
 700 2.86 2.86 2.84 0 0 0
23/09/2003
2.86
 2,540 2.91 2.91 2.86 0 0 0
22/09/2003
2.91
 5,730 2.87 2.91 2.85 0 0 0
19/09/2003
2.87
 1,330 2.91 2.91 2.87 0 0 0
18/09/2003
2.91
 520 2.91 2.91 2.91 0 0 0
17/09/2003
2.91
 1,000 2.91 2.91 2.91 0 0 0
16/09/2003
2.91
 600 2.93 2.93 2.91 0 0 0
15/09/2003
2.93
 340 2.93 2.93 2.93 0 0 0
12/09/2003
2.93
 1,650 2.87 2.93 2.85 0 0 0
11/09/2003
2.87
 1,450 2.93 2.93 2.87 0 0 0
10/09/2003
2.93
 520 2.91 2.93 2.91 0 0 0
09/09/2003
2.91
 70 2.84 2.91 2.84 0 0 0
08/09/2003
2.84
 5,000 2.88 2.88 2.84 0 0 0
05/09/2003
2.88
 4,100 2.88 2.88 2.86 0 0 0
04/09/2003
2.88
 5,600 2.91 2.93 2.88 0 0 0
03/09/2003
2.91
 5,000 2.95 2.95 2.91 0 0 0
29/08/2003
2.95
 3,000 3.02 3.02 2.95 0 0 0
28/08/2003
3.02
 6,600 3.02 3.02 3.02 0 0 0
27/08/2003
3.02
 1,080 3.04 3.04 3.02 0 0 0
26/08/2003
3.04
 0 3.04 3.04 3.04 0 0 0
25/08/2003
3.04
 2,000 3.04 3.04 3.04 0 0 0
22/08/2003
3.04
 500 3.16 3.16 3.04 0 0 0
21/08/2003
3.16
 30 3.02 3.16 3.02 0 0 0
20/08/2003
3.02
 220 3.02 3.02 3.02 0 0 0
19/08/2003
3.02
 20 3.02 3.02 3.02 0 0 0
18/08/2003
3.02
 20 3.02 3.02 3.02 0 0 0
15/08/2003
3.02
 1,800 3.03 3.03 3.02 0 0 0
14/08/2003
3.03
 10 3.02 3.03 3.02 0 0 0
13/08/2003
3.02
 40 3.02 3.02 3.02 0 0 0
12/08/2003
3.02
 500 3.04 3.04 3.02 0 0 0
11/08/2003
3.04
 10 3.04 3.04 3.04 0 0 0
08/08/2003
3.04
 710 3.04 3.04 3.04 0 0 0
07/08/2003
3.04
 200 3.04 3.04 3.04 0 0 0
06/08/2003
3.04
 200 3.04 3.04 3.04 0 0 0
05/08/2003
3.04
 0 3.04 3.04 3.04 0 0 0
04/08/2003
3.04
 200 3.04 3.04 3.04 0 0 0
01/08/2003
3.04
 300 3.07 3.07 3.04 0 0 0
31/07/2003
3.07
 20 3.12 3.12 3.07 0 0 0
30/07/2003
3.12
 1,000 3.14 3.14 3.12 0 0 0
29/07/2003
3.14
 5,050 3.25 3.25 3.14 0 0 0
28/07/2003
3.25
 2,430 3.27 3.27 3.25 0 0 0
25/07/2003
3.27
 2,010 3.25 3.27 3.27 0 0 0
24/07/2003
3.25
 110 3.24 3.25 3.24 0 0 0
23/07/2003
3.24
 80 3.22 3.24 3.22 0 0 0
22/07/2003
3.22
 10 3.21 3.22 3.21 0 0 0
21/07/2003
3.21
 200 3.21 3.21 3.21 0 0 0
18/07/2003
3.21
 210 3.20 3.27 3.21 0 0 0
17/07/2003
3.20
 1,010 3.19 3.25 3.20 0 0 0
16/07/2003
3.19
 1,610 3.24 3.25 3.19 0 0 0
15/07/2003
3.24
 250 3.24 3.24 3.24 0 0 0
14/07/2003
3.24
 200 3.23 3.24 3.23 0 0 0
11/07/2003
3.23
 440 3.24 3.24 3.23 0 0 0
10/07/2003
3.24
 350 3.24 3.24 3.24 0 0 0
09/07/2003
3.24
 2,580 3.25 3.25 3.24 0 0 0
08/07/2003
3.25
 2,560 3.27 3.27 3.25 0 0 0
07/07/2003
3.27
 6,110 3.28 3.28 3.27 0 0 0
04/07/2003
3.28
 0 3.28 3.28 3.28 0 0 0
03/07/2003
3.28
 900 3.27 3.28 3.27 0 0 0
02/07/2003
3.27
 320 3.27 3.27 3.27 0 0 0
01/07/2003
3.27
 1,500 3.27 3.27 3.27 0 0 0
30/06/2003
3.27
 1,420 3.25 3.27 3.25 0 0 0
27/06/2003
3.25
 600 3.27 3.27 3.25 0 0 0
26/06/2003
3.27
 430 3.27 3.27 3.27 0 0 0
25/06/2003
3.27
 750 3.27 3.27 3.27 0 0 0
24/06/2003
3.27
 920 3.25 3.27 3.25 0 0 0
23/06/2003
3.25
 5,200 3.27 3.27 3.25 0 0 0
20/06/2003
3.27
 3,530 3.28 3.28 3.27 0 0 0
19/06/2003
3.28
 400 3.28 3.28 3.28 0 0 0
18/06/2003
3.28
 110 3.28 3.28 3.28 0 0 0
17/06/2003
3.28
 1,000 3.27 3.28 3.27 0 0 0
16/06/2003
3.27
 3,270 3.30 3.30 3.27 0 0 0
13/06/2003
3.30
 410 3.30 3.31 3.30 0 0 0
12/06/2003
3.30
 920 3.27 3.30 3.27 0 0 0
11/06/2003
3.27
 430 3.27 3.27 3.27 0 0 0
10/06/2003
3.27
 1,890 3.27 3.27 3.27 0 0 0
09/06/2003
3.27
 200 3.29 3.29 3.27 0 0 0
06/06/2003
3.29
 1,140 3.27 3.29 3.27 0 0 0
05/06/2003
3.27
 330 3.27 3.27 3.27 0 0 0
04/06/2003
3.27
 210 3.27 3.27 3.27 0 0 0
03/06/2003
3.27
 810 3.27 3.27 3.27 0 0 0
02/06/2003
3.27
 1,710 3.29 3.29 3.27 0 0 0
30/05/2003
3.29
 2,300 3.32 3.32 3.29 0 0 0
29/05/2003
3.32
 0 3.32 3.32 3.32 0 0 0
28/05/2003
3.32
 10 3.25 3.32 3.32 0 0 0
27/05/2003
3.25
 1,480 3.27 3.27 3.25 0 0 0
26/05/2003
3.27
 2,100 3.28 3.28 3.27 0 0 0
23/05/2003
3.28
 510 3.27 3.32 3.28 0 0 0
22/05/2003
3.27
 1,300 3.29 3.29 3.27 0 0 0
21/05/2003
3.29
 100 3.32 3.32 3.29 0 0 0
20/05/2003
3.32
 160 3.32 3.38 3.32 0 0 0
19/05/2003
3.32
 1,200 3.37 3.37 3.32 0 0 0
16/05/2003
3.37
 5,700 3.37 3.37 3.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |