CTCP Tập đoàn Hapaco (hap)

7.75
-0.03
(-0.39%)
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
(2026-02-23) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |