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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |