Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
04/08/2022	7.12	436,500	7.11	7.21	6.97	1,400	2,800	-0.0
03/08/2022	7.11	401,500	7.05	7.11	6.85	20,000	0	0.2
02/08/2022	7.05	482,900	7.05	7.11	6.94	4,500	0	0.0
01/08/2022	7.05	555,700	6.69	7.05	6.75	7,400	4,000	0.0
29/07/2022	6.69	264,800	6.64	6.74	6.64	7,500	0	0.1
28/07/2022	6.64	699,900	6.39	6.66	6.33	25,600	200	0.2
27/07/2022	6.39	110,700	6.41	6.43	6.27	1,200	1,400	-0.0
26/07/2022	6.41	132,300	6.47	6.47	6.32	600	8,000	-0.1
25/07/2022	6.47	170,100	6.50	6.51	6.30	4,900	3,800	0.0
22/07/2022	6.50	220,500	6.48	6.52	6.43	2,900	0	0.0
21/07/2022	6.48	143,400	6.48	6.57	6.43	4,700	100	0.0
20/07/2022	6.48	161,000	6.39	6.54	6.39	12,300	0	0.1
19/07/2022	6.39	140,400	6.52	6.54	6.30	0	3,700	-0.0
18/07/2022	6.52	165,400	6.50	6.65	6.48	400	3,900	-0.0
15/07/2022	6.50	324,400	6.39	6.56	6.39	9,300	12,300	-0.0
14/07/2022	6.39	235,200	6.34	6.39	6.26	7,100	0	0.0
13/07/2022	6.34	108,400	6.24	6.34	6.17	18,300	16,600	0.0
12/07/2022	6.24	130,000	6.07	6.25	6.06	10,700	4,100	0.0
11/07/2022	6.07	93,300	6.23	6.25	6.05	3,200	100	0.0
08/07/2022	6.23	77,300	6.21	6.30	6.09	2,600	17,700	0.0
07/07/2022	6.21	109,500	6.25	6.30	5.96	300	2,600	-0.0
06/07/2022	6.25	127,100	6.39	6.39	6.11	2,200	1,200	0.0
05/07/2022	6.39	99,000	6.56	6.56	6.28	200	4,700	-0.0
04/07/2022	6.56	291,600	6.32	6.66	6.32	8,100	3,500	0.0
01/07/2022	6.32	173,300	6.33	6.33	6.00	1,700	14,500	-0.1
30/06/2022	6.33	154,900	6.34	6.52	6.16	2,200	9,300	-0.0
29/06/2022	6.34	151,000	6.30	6.37	6.21	6,000	1,800	0.0
28/06/2022	6.30	225,800	6.21	6.30	6.19	8,900	1,400	0.1
27/06/2022	6.21	139,900	6.10	6.24	6.07	11,000	0	0.1
24/06/2022	6.10	96,900	6.19	6.24	6.02	5,100	0	0.0
23/06/2022	6.19	247,000	5.79	6.20	5.79	2,900	0	0.0

Page:
<<
8
9
10
>>

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

CTCP Tập đoàn Hapaco (hap)

THỐNG KÊ GIAO DỊCH