Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
26/05/2023	4.34	511,500	4.28	4.45	4.27	6,000	0	0.0
25/05/2023	4.28	137,500	4.28	4.29	4.24	0	0	0
24/05/2023	4.28	274,000	4.28	4.29	4.24	6,000	0	0.0
23/05/2023	4.28	156,200	4.26	4.31	4.24	0	0	0
22/05/2023	4.26	261,100	4.32	4.33	4.26	0	300	-0.0
19/05/2023	4.32	249,400	4.35	4.37	4.24	0	0	0
18/05/2023	4.35	235,900	4.36	4.38	4.29	0	0	0
17/05/2023	4.36	404,200	4.43	4.47	4.20	0	300	-0.0
16/05/2023	4.43	377,200	4.42	4.44	4.33	100	0	0.0
15/05/2023	4.42	422,200	4.34	4.46	4.35	0	0	0
12/05/2023	4.34	194,800	4.33	4.36	4.31	0	0	0
11/05/2023	4.33	365,000	4.36	4.40	4.30	0	0	0
10/05/2023	4.36	455,200	4.34	4.42	4.27	0	0	0
09/05/2023	4.34	424,600	4.26	4.47	4.29	0	9,000	-0.0
08/05/2023	4.26	925,600	4.01	4.28	4.00	2,000	17,000	-0.1
05/05/2023	4.01	140,900	4.01	4.02	3.99	0	0	0
04/05/2023	4.01	229,600	3.98	4.02	3.95	0	0	0
28/04/2023	3.98	45,200	3.99	4.02	3.94	0	0	0
27/04/2023	3.99	123,000	3.99	4.01	3.96	0	0	0
26/04/2023	3.99	115,300	3.96	3.99	3.89	0	0	0.0
25/04/2023	3.96	125,400	3.96	3.97	3.88	0	0	0.0
24/04/2023	3.96	99,500	3.96	3.96	3.89	300	0	0.0
21/04/2023	3.96	134,500	3.99	3.99	3.83	0	0	0.0
20/04/2023	3.99	108,700	4.01	4.02	3.92	0	0	0
19/04/2023	4.01	228,500	4.00	4.05	3.93	0	0	0.0
18/04/2023	4.00	123,600	3.92	4.02	3.92	5,300	0	0.0
17/04/2023	3.92	55,000	3.92	4.00	3.90	0	0	-0.0
14/04/2023	3.92	272,400	4.07	4.09	3.92	0	0	-0.0
13/04/2023	4.07	173,800	4.13	4.13	4.03	0	0	-0.0
12/04/2023	4.13	335,500	4.10	4.13	4.03	0	10,300	-0.0
11/04/2023	4.10	573,800	3.96	4.15	3.95	700	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 (2025-12-29)	0.20	2.80%	413,500	-20,200	-0.2	7.15 7.57 7.40
2 tháng (2025-11-28)	-0.03	-0.41%	2,461,400	-109,600	-0.8	7.15 8.01 7.40
3 tháng (2025-10-29)	0.96	15.02%	5,837,600	-121,700	-0.9	6.39 8.01 7.40
6 tháng (2025-07-31)	0.50	7.30%	13,190,000	-222,900	-1.6	6.20 8.01 7.40
12 tháng (2025-02-03)	2.97	67.81%	48,897,000	-390,517	-2.5	4.38 8.01 7.40
24 tháng (2024-02-07)	2.66	56.72%	77,452,200	-470,908	-2.9	3.90 8.01 7.40
36 tháng (2023-02-13)	3.58	95.01%	135,133,400	-1,099,862	-6.4	3.71 8.01 7.40
60 tháng (2021-02-22)	2.20	42.59%	516,936,248	-1,126,311	-14.1	3.54 14.57 7.40

CTCP Tập đoàn Hapaco (hap)

THỐNG KÊ GIAO DỊCH