CTCP Tập đoàn Hapaco (hap)

7.43
0.03
(0.41%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2023
3.96
 147,000 3.98 4.02 3.90 0 15,800 -0.1
07/04/2023
3.98
 217,700 4.05 4.05 3.92 0 0 0.1
06/04/2023
4.05
 417,800 3.92 4.06 3.92 14,000 100 0.1
05/04/2023
3.92
 162,700 3.88 3.92 3.81 0 8 -0.0
04/04/2023
3.88
 268,700 3.82 3.90 3.81 2,000 0 0.0
03/04/2023
3.82
 155,500 3.78 3.83 3.77 300 0 0.0
31/03/2023
3.78
 110,600 3.75 3.79 3.75 0 17,700 -0.1
30/03/2023
3.75
 79,400 3.75 3.82 3.75 0 0 -0.0
29/03/2023
3.75
 82,600 3.81 3.81 3.74 0 0 -0.0
28/03/2023
3.81
 71,700 3.79 3.82 3.79 6,010 7,200 -0.0
27/03/2023
3.79
 44,800 3.75 3.81 3.76 0 0 0
24/03/2023
3.75
 228,000 3.74 3.82 3.73 0 0 0
23/03/2023
3.74
 194,600 3.83 3.85 3.70 0 0 0
22/03/2023
3.83
 333,700 3.85 3.96 3.81 0 0 0
21/03/2023
3.85
 356,700 4.11 4.19 3.83 0 900 -0.0
20/03/2023
4.11
 233,900 4.20 4.27 4.03 1,000 0 0.0
17/03/2023
4.20
 92,700 3.91 4.28 4.14 0 1,000 -0.0
16/03/2023
3.91
 40,400 3.96 3.96 3.83 0 5,000 -0.0
15/03/2023
3.96
 145,800 3.88 4.02 3.88 0 0 0.0
14/03/2023
3.88
 47,600 3.94 3.94 3.83 100 0 0.0
13/03/2023
3.94
 41,000 4.02 4.02 3.88 0 0 0.0
10/03/2023
4.02
 102,600 4.01 4.11 3.92 0 0 0.0
09/03/2023
4.01
 314,600 3.81 4.02 3.77 8 0 0.0
08/03/2023
3.81
 92,700 3.79 3.81 3.74 0 0 0.0
07/03/2023
3.79
 70,500 3.74 3.81 3.74 0 0 0.0
06/03/2023
3.74
 51,600 3.71 3.81 3.74 100 0 0.0
03/03/2023
3.71
 59,500 3.75 3.76 3.71 0 0 0.0
02/03/2023
3.75
 41,100 3.78 3.78 3.74 100 0 0.0
01/03/2023
3.78
 76,300 3.75 3.78 3.68 100 0 0.0
28/02/2023
3.75
 142,000 3.71 3.79 3.71 0 8 -0.0
27/02/2023
3.71
 109,300 3.88 3.88 3.71 0 250 -0.0
24/02/2023
3.88
 37,700 3.91 3.91 3.85 0 6 -0.0
23/02/2023
3.91
 135,100 3.97 3.98 3.82 0 0 -0.1
22/02/2023
3.97
 198,900 3.93 4.00 3.74 0 0 -0.1
21/02/2023
3.93
 286,500 3.86 3.96 3.88 0 27,600 -0.1
20/02/2023
3.86
 108,800 3.81 3.90 3.81 0 0 0.0
17/02/2023
3.81
 92,200 3.81 3.83 3.79 0 0 0.0
16/02/2023
3.81
 116,200 3.79 3.81 3.77 100 0 0.0
15/02/2023
3.79
 65,100 3.78 3.81 3.76 5,100 0 0.0
14/02/2023
3.78
 90,300 3.77 3.83 3.70 100 7,600 -0.0
13/02/2023
3.77
 103,300 3.89 3.89 3.71 300 0 0.0
10/02/2023
3.89
 48,900 3.92 3.95 3.89 0 0 0.0
09/02/2023
3.92
 49,200 3.89 3.97 3.90 0 0 0.0
08/02/2023
3.89
 164,800 3.91 4.02 3.86 0 0 0.0
07/02/2023
3.91
 208,200 4.01 4.08 3.81 600 90 0.0
06/02/2023
4.01
 294,300 4.15 4.15 4.00 17,000 0 0.1
03/02/2023
4.15
 206,900 4.16 4.19 4.11 60,400 0 0.3
02/02/2023
4.16
 169,800 4.30 4.30 4.12 0 10,000 -0.0
01/02/2023
4.30
 412,400 4.43 4.45 4.22 700 0 0.0
31/01/2023
4.43
 313,000 4.44 4.49 4.29 2,000 0 0.0
30/01/2023
4.44
 395,500 4.29 4.53 4.29 14,900 0 0.1
27/01/2023
4.29
 224,100 4.29 4.38 4.27 10,800 12,200 -0.0
19/01/2023
4.29
 79,100 4.28 4.36 4.28 7,200 0 0.0
18/01/2023
4.28
 111,800 4.19 4.28 4.18 0 0 0.1
17/01/2023
4.19
 130,400 4.11 4.19 4.11 11,800 0 0.1
16/01/2023
4.11
 55,700 4.14 4.14 4.03 17,500 5,000 0.1
13/01/2023
4.14
 79,900 4.14 4.16 4.12 0 2,800 -0.0
12/01/2023
4.14
 85,900 4.12 4.14 4.07 0 0 0.0
11/01/2023
4.12
 68,900 4.09 4.14 4.07 0 0 0.0
10/01/2023
4.09
 140,900 4.09 4.11 3.97 4,400 0 0.0
09/01/2023
4.09
 50,500 4.09 4.12 4.04 14,300 0 0.1
06/01/2023
4.09
 174,800 4.12 4.15 4.09 2,000 0 0.0
05/01/2023
4.12
 95,000 4.15 4.16 4.08 20,000 0 0.1
04/01/2023
4.15
 85,900 4.11 4.19 4.02 38,200 0 0.2
03/01/2023
4.11
 112,300 3.90 4.15 3.92 0 0 0.0
30/12/2022
3.90
 80,500 3.88 3.97 3.90 9,900 0 0.0
29/12/2022
3.88
 91,500 3.84 3.99 3.84 12,500 0 0.1
28/12/2022
3.84
 64,000 3.84 3.91 3.81 4,500 0 0.0
27/12/2022
3.84
 150,900 3.79 3.91 3.79 0 50,006 -0.2
26/12/2022
3.79
 86,000 3.92 3.94 3.75 10,000 1,534 0.0
23/12/2022
3.92
 62,800 3.86 3.99 3.79 0 0 -0.0
22/12/2022
3.86
 266,500 4.02 4.02 3.85 0 4,200 -0.0
21/12/2022
4.02
 109,800 4.11 4.11 3.91 9,020 0 0.0
20/12/2022
4.11
 172,800 4.21 4.23 4.06 400 0 0.0
19/12/2022
4.21
 153,200 4.20 4.28 4.20 0 0 0.0
16/12/2022
4.20
 121,700 4.20 4.27 4.12 0 0 0.0
15/12/2022
4.20
 168,900 4.20 4.20 4.12 0 0 0.0
14/12/2022
4.20
 171,400 4.19 4.30 4.20 0 0 0.0
13/12/2022
4.19
 110,400 4.29 4.32 4.11 0 0 0.0
12/12/2022
4.29
 91,900 4.24 4.43 4.29 6,300 0 0.0
09/12/2022
4.24
 67,600 4.20 4.27 4.18 0 0 0.0
08/12/2022
4.20
 177,000 4.16 4.30 4.12 0 0 0.0
07/12/2022
4.16
 223,500 4.46 4.50 4.16 0 0 0.0
06/12/2022
4.46
 325,200 4.65 4.66 4.46 0 0 0.0
05/12/2022
4.65
 334,000 4.67 4.75 4.63 1,800 22 0.0
02/12/2022
4.67
 127,800 4.66 4.68 4.51 0 4,000 -0.0
01/12/2022
4.66
 576,100 4.55 4.74 4.55 0 0 0.0
30/11/2022
4.55
 222,300 4.55 4.65 4.47 100 0 0.0
29/11/2022
4.55
 379,400 4.52 4.65 4.42 0 0 0.0
28/11/2022
4.52
 323,400 4.23 4.52 4.28 0 0 0.0
25/11/2022
4.23
 44,000 4.11 4.23 4.12 0 0 0.0
24/11/2022
4.11
 80,800 4.24 4.24 3.97 5,000 0 0.0
23/11/2022
4.24
 133,200 4.33 4.36 4.04 0 0 0.0
22/11/2022
4.33
 244,700 4.25 4.54 4.16 1,800 0 0.0
21/11/2022
4.25
 457,800 4.07 4.27 4.02 65,500 40,000 0.1
18/11/2022
4.07
 329,900 4.05 4.23 3.92 69,000 0 0.3
17/11/2022
4.05
 444,500 3.79 4.05 3.87 242,900 0 1.1
16/11/2022
3.79
 212,100 3.54 3.79 3.30 23,100 0 0.1
15/11/2022
3.54
 730,400 3.69 3.69 3.43 98,000 0 0.4
14/11/2022
3.69
 317,000 3.96 3.96 3.69 22,200 1,600 0.1

Chính sách bảo mật | Điều khoản sử dụng |