CTCP Tập đoàn Hapaco (hap)

6.81
0.11
(1.64%)
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
(2026-05-19) 		-0.49 -7.01% 244,900 -11,291 0
6.08
7.09
6.70
2 tháng
(2026-04-20) 		-0.61 -8.58% 461,100 -17,594 0
6.08
7.20
6.70
3 tháng
(2026-03-20) 		-1.18 -15.36% 899,800 -34,694 -0.1
6.08
7.80
6.70
6 tháng
(2025-12-22) 		-1 -13.33% 4,144,600 -247,594 -1.7
6.08
8.05
6.70
12 tháng
(2025-06-23) 		0.75 13.04% 25,359,900 -416,394 -3.0
5.75
8.05
6.70
24 tháng
(2024-06-28) 		1.88 40.69% 68,645,800 -728,300 -4.6
3.90
8.05
6.70
36 tháng
(2023-07-04) 		1.83 39.11% 111,920,400 -734,802 -4.7
3.90
8.05
6.70
60 tháng
(2021-07-14) 		-2.72 -29.47% 348,562,265 -400,959 -2.7
3.54
14.57
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |