Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
12/07/2023	4.79	409,000	4.73	4.86	4.73	200	4,500	-0.0
11/07/2023	4.73	229,800	4.69	4.78	4.72	200	0	0.0
10/07/2023	4.69	339,600	4.65	4.75	4.65	0	42,400	-0.2
07/07/2023	4.65	146,400	4.62	4.67	4.59	0	0	0
06/07/2023	4.62	162,200	4.69	4.69	4.62	0	0	0
05/07/2023	4.69	189,600	4.67	4.70	4.65	400	0	0.0
04/07/2023	4.67	109,700	4.67	4.69	4.61	0	0	0
03/07/2023	4.67	87,000	4.62	4.67	4.61	500	0	0.0
30/06/2023	4.62	94,700	4.69	4.69	4.61	200	0	0.0
29/06/2023	4.69	370,900	4.62	4.70	4.59	0	0	0
28/06/2023	4.62	327,600	4.66	4.75	4.62	4,300	29,000	-0.1
27/06/2023	4.66	283,600	4.68	4.74	4.64	0	3,800	-0.0
26/06/2023	4.68	403,400	4.76	4.77	4.61	0	0	0
23/06/2023	4.76	417,500	4.77	4.81	4.68	0	46,000	-0.2
22/06/2023	4.77	470,400	4.69	4.77	4.69	0	0	0
21/06/2023	4.69	261,900	4.64	4.71	4.63	400	0	0.0
20/06/2023	4.64	394,400	4.57	4.65	4.54	0	0	0
19/06/2023	4.57	837,800	4.79	4.79	4.55	5,300	255,000	-1.3
16/06/2023	4.79	325,100	4.79	4.93	4.70	2,000	83,000	-0.4
15/06/2023	4.79	340,300	4.85	4.93	4.75	1,000	58,600	-0.3
14/06/2023	4.85	505,200	5.13	5.15	4.85	4,000	0	0.0
13/06/2023	5.13	525,800	5.05	5.20	5.02	0	10,000	-0.1
12/06/2023	5.05	361,300	5.15	5.26	5.05	0	0	0
09/06/2023	5.15	657,000	5.14	5.27	5.06	0	10,000	-0.1
08/06/2023	5.14	1,428,800	4.81	5.14	4.79	0	10,000	-0.1
07/06/2023	4.81	402,900	4.84	4.91	4.79	0	0	0
06/06/2023	4.84	303,600	4.69	4.84	4.66	0	0	0
05/06/2023	4.69	326,300	4.83	4.84	4.68	0	0	0
02/06/2023	4.83	589,300	4.83	4.92	4.67	0	32,000	-0.2
01/06/2023	4.83	613,000	4.67	4.93	4.67	2,900	0	0.0
31/05/2023	4.67	576,900	4.75	4.80	4.61	800	0	0.0
30/05/2023	4.75	690,800	4.65	4.87	4.56	0	6,200	-0.0
29/05/2023	4.65	1,204,600	4.34	4.65	4.38	0	0	0

Page:
<<
6
7
8
>>

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

CTCP Tập đoàn Hapaco (hap)

THỐNG KÊ GIAO DỊCH