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)
26/12/2022
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
11/11/2022
3.96
 149,800 4.24 4.27 3.96 0 0 0.0
10/11/2022
4.24
 164,200 4.55 4.55 4.24 0 0 0.0
09/11/2022
4.55
 113,300 4.54 4.61 4.44 0 0 0.0
08/11/2022
4.54
 325,600 4.46 4.61 4.29 0 0 0.0
07/11/2022
4.46
 224,600 4.79 4.83 4.46 0 0 0.0
04/11/2022
4.79
 434,000 4.98 4.98 4.64 4,000 0 0.0
03/11/2022
4.98
 415,900 4.92 5.02 4.78 0 0 -0.0
02/11/2022
4.92
 668,800 4.62 4.94 4.62 0 20 -0.0
01/11/2022
4.62
 643,000 4.32 4.62 4.29 0 0 -0.0
31/10/2022
4.32
 128,900 4.29 4.46 4.15 0 0 -0.0
28/10/2022
4.29
 79,800 4.23 4.33 4.23 300 2,200 -0.0
27/10/2022
4.23
 169,300 4.11 4.23 4.06 0 5,200 -0.0
26/10/2022
4.11
 138,400 4.23 4.23 4.09 0 5,500 -0.0
25/10/2022
4.23
 245,600 4.32 4.32 4.02 0 5,500 -0.0
24/10/2022
4.32
 423,100 4.42 4.56 4.12 25,800 5,000 0.1
21/10/2022
4.42
 249,300 4.75 4.86 4.42 1,100 4,000 -0.0
20/10/2022
4.75
 160,100 5.03 5.03 4.75 0 7,200 -0.0
19/10/2022
5.03
 190,600 5.06 5.10 4.97 5,000 1,300 0.0
18/10/2022
5.06
 158,000 4.99 5.07 4.98 3,000 100 0.0
17/10/2022
4.99
 154,000 4.92 4.99 4.85 11,600 145 0.1
14/10/2022
4.92
 683,300 4.83 5.02 4.83 14,800 1,600 0.1
13/10/2022
4.83
 119,800 4.87 4.91 4.78 1,400 700 0.0
12/10/2022
4.87
 237,400 4.83 4.96 4.75 13,600 900 0.1
11/10/2022
4.83
 306,500 5.18 5.19 4.83 0 259 -0.0
10/10/2022
5.18
 140,000 5.29 5.48 4.97 2,600 300 0.0
07/10/2022
5.29
 273,300 5.66 5.66 5.27 988 1,000 -0.0
06/10/2022
5.66
 107,900 5.90 5.90 5.66 200 100 0.0
05/10/2022
5.90
 118,000 5.84 5.92 5.82 5,100 376 0.0
04/10/2022
5.84
 119,900 5.99 6.02 5.58 0 0 0.0
03/10/2022
5.99
 116,800 6.11 6.25 5.79 0 0 0.0
30/09/2022
6.11
 138,200 6.25 6.25 5.85 100 0 0.0
29/09/2022
6.25
 80,800 6.21 6.30 6.20 0 0 -0.0
28/09/2022
6.21
 168,600 6.32 6.32 6.08 0 1,000 -0.0
27/09/2022
6.32
 144,000 6.30 6.38 6.07 0 700 -0.0
26/09/2022
6.30
 120,800 6.44 6.44 6.11 0 400 -0.0
23/09/2022
6.44
 223,800 6.34 6.47 6.23 1,000 0 0.0
22/09/2022
6.34
 154,900 6.34 6.34 6.16 700 0 0.0
21/09/2022
6.34
 66,500 6.39 6.39 6.21 400 3 0.0
20/09/2022
6.39
 196,600 6.31 6.39 6.13 0 95 -0.0
19/09/2022
6.31
 111,600 6.63 6.66 6.30 1,700 2,900 -0.0
16/09/2022
6.63
 87,800 6.73 6.74 6.56 0 2,300 -0.0
15/09/2022
6.73
 71,800 6.75 6.84 6.66 0 800 0.0
14/09/2022
6.75
 153,800 6.84 6.84 6.66 2,900 102 0.0
13/09/2022
6.84
 294,300 6.84 6.84 6.73 1,600 1,160 0.0
12/09/2022
6.84
 94,800 6.84 6.97 6.80 200 2,194 -0.1
09/09/2022
6.84
 167,700 6.84 6.88 6.66 1,600 16,100 -0.1
08/09/2022
6.84
 147,100 6.94 6.97 6.75 0 12,700 -0.1
07/09/2022
6.94
 528,200 6.84 6.98 6.66 2,500 15,900 -0.1
06/09/2022
6.84
 166,300 6.96 6.98 6.84 0 5,000 -0.0
05/09/2022
6.96
 241,300 7.16 7.16 6.94 0 9,000 -0.1
31/08/2022
7.16
 254,800 7.12 7.16 6.96 6,700 9,600 -0.0
30/08/2022
7.12
 312,600 7.11 7.17 6.94 0 10,300 -0.1
29/08/2022
7.11
 471,600 7.28 7.28 6.84 0 28,400 -0.2
26/08/2022
7.28
 575,200 7.35 7.39 7.26 1,500 11,800 -0.1
25/08/2022
7.35
 672,000 7.35 7.46 7.35 81,700 1,400 0.6
24/08/2022
7.35
 525,400 7.13 7.39 7.15 24,100 0 0.2
23/08/2022
7.13
 172,200 7.13 7.27 7.03 1,000 5,500 -0.0
22/08/2022
7.13
 266,700 7.36 7.36 7.10 1,900 10,200 -0.1
19/08/2022
7.36
 227,600 7.37 7.44 7.30 0 12,300 -0.1
18/08/2022
7.37
 321,700 7.37 7.39 7.27 3,600 13,800 -0.1
17/08/2022
7.37
 437,700 7.35 7.43 7.29 139,300 300 1.1
16/08/2022
7.35
 244,800 7.48 7.48 7.33 1,100 4,100 -0.0
15/08/2022
7.48
 325,100 7.48 7.52 7.43 0 7,300 -0.1
12/08/2022
7.48
 458,000 7.46 7.52 7.26 4,700 4,100 0.0
11/08/2022
7.46
 582,900 7.36 7.57 7.35 5,300 14,100 -0.1
10/08/2022
7.36
 399,200 7.25 7.37 7.16 6,100 3,300 0.0
09/08/2022
7.25
 436,600 7.14 7.28 7.06 11,100 1,100 0.1
08/08/2022
7.14
 283,200 7.12 7.22 7.05 1,400 100 0.0
05/08/2022
7.12
 210,200 7.12 7.15 6.93 15,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |