Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
17/10/2023	4.81	41,500	4.88	4.93	4.81	7,000	0	0.0
16/10/2023	4.88	34,300	4.82	4.89	4.80	0	0	0
13/10/2023	4.82	62,300	4.85	4.90	4.80	0	0	0
12/10/2023	4.85	137,200	4.93	4.93	4.80	0	0	0
11/10/2023	4.93	55,600	4.94	5	4.82	0	0	0
10/10/2023	4.94	111,500	4.90	4.96	4.88	0	2,000	-0.0
09/10/2023	4.90	72,700	4.98	4.98	4.82	0	0	0
06/10/2023	4.98	57,700	4.95	4.99	4.86	900	0	0.0
05/10/2023	4.95	70,100	4.92	4.97	4.76	1,000	0	0.0
04/10/2023	4.92	129,600	4.73	4.95	4.73	5,700	0	0.0
03/10/2023	4.73	217,300	5.08	5.08	4.73	3,700	0	0.0
02/10/2023	5.08	113,800	4.95	5.08	4.91	0	0	0
29/09/2023	4.95	428,200	4.63	4.95	4.70	1,000	0	0.0
28/09/2023	4.63	77,800	4.60	4.72	4.55	0	0	0
27/09/2023	4.60	244,300	4.49	4.71	4.45	10,000	0	0.0
26/09/2023	4.49	292,200	4.81	4.85	4.49	10,000	0	0.0
25/09/2023	4.81	232,700	5.09	5.15	4.81	4,400	700	0.0
22/09/2023	5.09	226,000	5.13	5.14	5	400	700	-0.0
21/09/2023	5.13	159,500	5.22	5.22	5.13	0	1,100	-0.0
20/09/2023	5.22	113,300	5.17	5.23	5.17	200	0	0.0
19/09/2023	5.17	109,500	5.22	5.23	5.11	0	0	0
18/09/2023	5.22	91,500	5.27	5.27	5.12	0	0	0
15/09/2023	5.27	67,300	5.23	5.30	5.21	7,000	0	0.0
14/09/2023	5.23	146,600	5.32	5.32	5.21	0	0	0
13/09/2023	5.32	371,100	5.26	5.32	5.20	400	0	0.0
12/09/2023	5.26	185,200	5.29	5.34	5.24	5,000	0	0.0
11/09/2023	5.29	280,000	5.29	5.40	5.25	0	0	0
08/09/2023	5.29	386,600	5.28	5.39	5.22	100	0	0.0
07/09/2023	5.28	300,700	5.22	5.30	5.20	0	0	0
06/09/2023	5.22	185,000	5.21	5.24	5.15	100	0	0.0
05/09/2023	5.21	118,200	5.16	5.25	5.13	100	6,300	-0.0
31/08/2023	5.16	168,800	5.14	5.20	5.14	0	9,100	-0.0
30/08/2023	5.14	119,100	5.18	5.20	5.11	0	0	0
29/08/2023	5.18	159,100	5.20	5.26	5.12	0	0	0
28/08/2023	5.20	116,900	5.12	5.25	5.12	10,000	0	0.1
25/08/2023	5.12	221,600	5.11	5.15	5.09	100	0	0.0
24/08/2023	5.11	97,800	5.08	5.11	5.05	0	0	0
23/08/2023	5.08	159,100	5.07	5.15	5	0	23,900	-0.1
22/08/2023	5.07	178,900	5.14	5.14	4.80	0	0	0
21/08/2023	5.14	495,300	5.02	5.17	4.84	0	10,000	-0.1
18/08/2023	5.02	685,200	5.39	5.39	5.02	0	0	0
17/08/2023	5.39	196,000	5.46	5.48	5.37	0	0	0
16/08/2023	5.46	299,500	5.38	5.49	5.35	0	1,500	-0.0
15/08/2023	5.38	297,700	5.37	5.45	5.37	0	0	0
14/08/2023	5.37	293,600	5.34	5.46	5.35	0	0	0
11/08/2023	5.34	340,000	5.40	5.49	5.30	0	0	0
10/08/2023	5.40	453,900	5.56	5.64	5.40	0	0	0
09/08/2023	5.56	892,200	5.41	5.61	5.43	0	0	0
08/08/2023	5.41	959,200	5.25	5.50	5.26	200	0	0.0
07/08/2023	5.25	413,300	5.26	5.30	5.23	0	600	-0.0
04/08/2023	5.26	376,200	5.20	5.35	5.20	10,000	0	0.1
03/08/2023	5.20	387,600	5.20	5.25	5.16	5,000	0	0.0
02/08/2023	5.20	426,600	5.30	5.40	5.18	0	0	0
01/08/2023	5.30	439,100	5.40	5.49	5.24	6,000	0	0.0
31/07/2023	5.40	276,200	5.30	5.42	5.30	5,000	100	0.0
28/07/2023	5.30	331,700	5.30	5.34	5.28	100	0	0.0
27/07/2023: Cổ tức tiền mặt tỉ lệ: 5%
27/07/2023	5.30	417,800	5.22	5.40	5.28	100	0	0.0
26/07/2023	5.22	507,800	5.28	5.38	5.20	0	0	0
25/07/2023	5.28	554,200	5.19	5.38	5.26	0	1,800	-0.0
24/07/2023	5.19	493,000	5.06	5.19	5.06	0	0	0
21/07/2023	5.06	260,600	5.06	5.11	5.06	0	0	0
20/07/2023	5.06	174,100	5.12	5.12	5.02	0	0	0
19/07/2023	5.12	211,100	5.14	5.15	5.06	0	0	0
18/07/2023	5.14	310,500	5.13	5.16	5.08	1,400	0	0.0
17/07/2023	5.13	334,500	5.09	5.24	5.06	0	13,700	-0.1
14/07/2023	5.09	644,800	5.04	5.24	5.02	0	0	0
13/07/2023	5.04	870,100	4.79	5.06	4.88	1,500	2,000	-0.0

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	1.04	14.94%	3,684,100	-11,100	-0.1	6.76 8.01 8
2 tháng (2025-10-06)	1.17	17.13%	5,547,600	-35,800	-0.3	6.20 8.01 8
3 tháng (2025-09-05)	1.67	26.38%	7,592,800	-37,900	-0.3	6.20 8.01 8
6 tháng (2025-06-09)	2.23	38.65%	21,950,300	-64,900	-0.5	5.60 8.01 8
12 tháng (2024-12-09)	3.65	83.91%	56,133,000	-360,463	-2.0	4.32 8.01 8
24 tháng (2023-12-15)	3.13	64.27%	79,785,000	-337,608	-1.9	3.90 8.01 8
36 tháng (2022-12-20)	3.89	94.81%	138,376,500	-804,972	-4.5	3.71 8.01 8
60 tháng (2020-12-30)	2.71	51.24%	541,418,288	-1,036,641	-13.4	3.54 14.57 8

CTCP Tập đoàn Hapaco (hap)

THỐNG KÊ GIAO DỊCH