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)
13/03/2024
4.89
 187,600 4.81 4.89 4.77 0 500 -0.0
12/03/2024
4.83
 98,400 4.81 4.86 4.75 0 300 -0.0
11/03/2024
4.80
 79,200 4.89 4.89 4.80 2,000 0 0.0
08/03/2024
4.88
 129,300 4.93 4.96 4.88 0 0 0
07/03/2024
4.94
 97,400 4.90 4.97 4.88 0 0 0
06/03/2024
4.91
 102,800 4.92 4.99 4.91 0 1,400 -0.0
05/03/2024
4.92
 151,000 4.88 4.94 4.85 0 6,600 -0.0
04/03/2024
4.88
 211,200 4.87 4.90 4.85 0 0 0
01/03/2024
4.87
 100,400 4.87 4.88 4.84 0 0 0
29/02/2024
4.88
 147,900 4.88 4.88 4.83 1,000 0 0.0
28/02/2024
4.84
 59,900 4.91 4.91 4.80 0 2,300 -0.0
27/02/2024
4.90
 118,800 4.87 4.90 4.79 0 600 -0.0
26/02/2024
4.87
 81,500 4.75 4.88 4.74 0 1,200 -0.0
23/02/2024
4.80
 382,100 4.92 4.95 4.78 0 902 -0.0
22/02/2024
4.88
 374,900 4.88 4.94 4.83 13,100 0 0.1
21/02/2024
4.88
 341,300 4.83 4.89 4.79 0 20,000 -0.1
20/02/2024
4.83
 644,600 4.72 4.87 4.72 14,100 0 0.1
19/02/2024
4.72
 83,900 4.70 4.72 4.69 0 0 0
16/02/2024
4.70
 154,400 4.75 4.75 4.66 19,900 0 0.1
15/02/2024
4.71
 101,100 4.70 4.77 4.67 0 0 0
07/02/2024
4.69
 154,500 4.66 4.69 4.64 0 0 0
06/02/2024
4.68
 50,900 4.69 4.70 4.64 0 0 0
05/02/2024
4.69
 103,300 4.64 4.80 4.62 0 0 0
02/02/2024
4.64
 73,500 4.68 4.68 4.62 0 0 0
01/02/2024
4.67
 39,400 4.68 4.68 4.66 0 0 0
31/01/2024
4.66
 77,200 4.70 4.70 4.64 0 100 -0.0
30/01/2024
4.69
 88,000 4.66 4.70 4.65 0 100 -0.0
29/01/2024
4.69
 62,900 4.62 4.70 4.60 0 0 0
26/01/2024
4.69
 52,100 4.69 4.70 4.60 0 19,200 -0.1
25/01/2024
4.70
 19,600 4.70 4.70 4.66 0 0 0
24/01/2024
4.70
 117,500 4.69 4.70 4.65 100 0 0.0
23/01/2024
4.69
 96,000 4.69 4.69 4.63 19,200 0 0.1
22/01/2024
4.69
 73,400 4.63 4.70 4.63 1,300 0 0.0
19/01/2024
4.66
 83,000 4.70 4.70 4.64 400 0 0.0
18/01/2024
4.70
 91,900 4.70 4.72 4.64 200 0 0.0
17/01/2024
4.70
 113,300 4.69 4.71 4.65 0 0 0
16/01/2024
4.72
 84,000 4.70 4.75 4.65 0 0 0
15/01/2024
4.70
 176,700 4.68 4.70 4.60 17,000 0 0.1
12/01/2024
4.67
 131,100 4.73 4.73 4.66 0 0 0
11/01/2024
4.75
 218,200 4.72 4.76 4.68 0 0 0
10/01/2024
4.75
 211,600 4.75 4.81 4.71 0 10,000 -0.0
09/01/2024
4.76
 63,100 4.83 4.83 4.76 100 0 0.0
08/01/2024
4.76
 137,000 4.83 4.95 4.76 0 0 0
05/01/2024
4.85
 74,300 4.88 4.91 4.80 100 0 0.0
04/01/2024
4.88
 58,500 4.89 4.90 4.86 100 100 0
03/01/2024
4.89
 174,400 4.85 4.89 4.76 0 0 0
02/01/2024
4.86
 99,700 4.92 4.92 4.80 100 0 0.0
29/12/2023
4.85
 53,900 4.85 4.95 4.80 0 0 0
28/12/2023
4.85
 165,100 4.81 4.88 4.76 0 0 0
27/12/2023
4.81
 67,100 4.80 4.84 4.73 0 0 0
26/12/2023
4.80
 83,600 4.70 4.84 4.75 11,000 0 0.1
25/12/2023
4.70
 80,400 4.70 4.75 4.68 0 0 0
22/12/2023
4.70
 79,400 4.77 4.80 4.69 0 0 0
21/12/2023
4.77
 185,300 4.77 4.79 4.65 300 0 0.0
20/12/2023
4.77
 45,100 4.76 4.79 4.68 300 0 0.0
19/12/2023
4.76
 281,500 4.76 4.85 4.65 0 0 0
18/12/2023
4.76
 172,200 4.87 4.87 4.74 0 0 0
15/12/2023
4.87
 148,500 4.99 4.99 4.85 0 0 0
14/12/2023
4.99
 316,600 4.99 5.07 4.90 0 0 0
13/12/2023
4.99
 361,900 5.02 5.08 4.84 0 1,400 -0.0
12/12/2023
5.02
 875,900 4.98 5.19 4.66 0 121,800 -0.6
11/12/2023
4.98
 1,177,700 4.66 4.98 4.70 0 0 0
08/12/2023
4.66
 252,100 4.65 4.67 4.61 0 17,700 -0.1
07/12/2023
4.65
 166,500 4.63 4.67 4.57 0 2,000 -0.0
06/12/2023
4.63
 102,500 4.58 4.64 4.57 0 0 0
05/12/2023
4.58
 124,700 4.62 4.68 4.56 0 0 0
04/12/2023
4.62
 81,400 4.62 4.63 4.53 0 0 0
01/12/2023
4.62
 277,800 4.62 4.64 4.46 0 0 0
30/11/2023
4.62
 162,800 4.60 4.65 4.50 0 0 0
29/11/2023
4.60
 163,700 4.59 4.61 4.50 0 1,000 -0.0
28/11/2023
4.59
 83,300 4.59 4.62 4.45 0 0 0
27/11/2023
4.59
 43,600 4.59 4.69 4.45 0 300 -0.0
24/11/2023
4.59
 63,600 4.59 4.63 4.45 0 0 0
23/11/2023
4.59
 120,200 4.58 4.60 4.53 0 0 0
22/11/2023
4.58
 94,600 4.58 4.61 4.51 0 0 0
21/11/2023
4.58
 41,000 4.58 4.63 4.57 0 0 0
20/11/2023
4.58
 32,400 4.62 4.62 4.50 5,000 0 0.0
17/11/2023
4.62
 125,800 4.62 4.70 4.50 0 0 0
16/11/2023
4.62
 43,500 4.66 4.66 4.60 0 0 0
15/11/2023
4.66
 95,100 4.65 4.71 4.61 0 0 0
14/11/2023
4.65
 75,800 4.65 4.68 4.58 0 0 0
13/11/2023
4.65
 91,700 4.61 4.68 4.60 12,500 0 0.1
10/11/2023
4.61
 114,100 4.67 4.67 4.58 0 0 0
09/11/2023
4.67
 121,100 4.67 4.75 4.64 2,200 0 0.0
08/11/2023
4.67
 65,700 4.57 4.67 4.56 0 0 0
07/11/2023
4.57
 79,700 4.61 4.63 4.52 0 0 0
06/11/2023
4.61
 153,400 4.60 4.70 4.53 88,500 0 0.4
03/11/2023
4.60
 35,400 4.65 4.65 4.57 0 0 0
02/11/2023
4.65
 159,600 4.50 4.65 4.49 11,500 0 0.1
01/11/2023
4.50
 100,000 4.50 4.50 4.40 0 0 0
31/10/2023
4.50
 114,200 4.50 4.58 4.35 0 0 0
30/10/2023
4.50
 14,600 4.50 4.58 4.43 0 1,600 -0.0
27/10/2023
4.50
 46,100 4.50 4.55 4.40 0 0 0
26/10/2023
4.50
 204,000 4.72 4.72 4.39 0 11,400 -0.1
25/10/2023
4.72
 43,100 4.71 4.74 4.69 3,400 1,900 0.0
24/10/2023
4.71
 36,800 4.70 4.75 4.65 0 0 0
23/10/2023
4.70
 82,100 4.70 4.75 4.54 0 7,900 -0.0
20/10/2023
4.70
 138,600 4.50 4.70 4.50 0 0 0
19/10/2023
4.50
 70,000 4.60 4.70 4.50 10,000 0 0.0
18/10/2023
4.60
 80,700 4.81 4.94 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |