CTCP Tập đoàn Hapaco (hap)

4.77
-0.02
(-0.42%)
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
(2024-04-19) 		0.07 1.49% 1,823,200 -23,100 -0.1
4.66
4.80
4.77
2 tháng
(2024-03-19) 		-0.03 -0.63% 5,060,100 -24,600 -0.1
4.65
4.91
4.77
3 tháng
(2024-02-19) 		0.05 1.06% 8,996,300 -42,902 -0.2
4.65
4.94
4.77
6 tháng
(2023-11-20) 		0.19 4.15% 17,881,300 -141,502 -0.7
4.58
5.02
4.77
12 tháng
(2023-05-24) 		0.49 11.45% 53,964,200 -569,602 -3.0
4.28
5.56
4.77
24 tháng
(2022-05-30) 		-3 -38.65% 108,871,400 220,146 1.4
3.54
7.78
4.77
36 tháng
(2021-06-03) 		-4.60 -49.07% 293,335,448 35,495 -0.3
3.54
14.57
4.77
60 tháng
(2019-06-14) 		2.28 91.94% 582,284,658 -1,954,275 -18.1
1.95
14.57
4.77
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
4.77
-0.02
 110,900 4.78 4.79 4.73 800 1,800 -0.0
#2 16/05/2024
4.79
-0.01
 200,900 4.80 4.80 4.73 0 8,500 -0.0
#3 15/05/2024
4.80
0
 86,500 4.79 4.82 4.75 0 0 0
#4 14/05/2024
4.80
0.01
 67,600 4.79 4.82 4.73 0 0 0
#5 13/05/2024
4.79
0.09
 336,100 4.70 4.84 4.70 8,800 0 0.0
#6 10/05/2024
4.70
-0.03
 51,800 4.73 4.73 4.67 0 0 0
#7 09/05/2024
4.73
0.03
 113,200 4.69 4.75 4.69 0 0 0
#8 08/05/2024
4.70
0.01
 150,100 4.69 4.75 4.67 0 0 0
#9 07/05/2024
4.69
0
 71,200 4.68 4.69 4.66 0 0 0
#10 06/05/2024
4.69
0
 54,500 4.69 4.70 4.64 0 0 0
#11 03/05/2024
4.69
0.01
 43,000 4.68 4.69 4.64 0 0 0
#12 02/05/2024
4.68
0.02
 76,900 4.66 4.70 4.64 0 500 -0.0
#13 26/04/2024
4.66
-0.01
 28,700 4.67 4.67 4.59 0 0 0
#14 25/04/2024
4.67
-0.02
 85,600 4.67 4.69 4.60 0 400 -0.0
#15 24/04/2024
4.69
0.02
 118,300 4.66 4.70 4.64 300 300 0
#16 23/04/2024
4.67
-0.03
 52,100 4.70 4.73 4.64 0 0 0
#17 22/04/2024
4.70
0
 79,400 4.66 4.75 4.63 0 0 0
#18 19/04/2024
4.70
0.03
 96,400 4.55 4.73 4.51 900 22,400 -0.1
#19 17/04/2024
4.67
0.02
 74,900 4.69 4.70 4.61 0 900 -0.0
#20 16/04/2024
4.65
-0.08
 199,500 4.72 4.72 4.56 0 1,200 -0.0
#21 15/04/2024
4.73
-0.09
 154,200 4.79 4.80 4.70 100 0 0.0
#22 12/04/2024
4.82
-0.03
 42,000 4.85 4.86 4.78 0 0 0
#23 11/04/2024
4.85
0.05
 147,500 4.80 4.85 4.73 2,100 0 0.0
#24 10/04/2024
4.80
0
 92,300 4.79 4.80 4.76 0 0 0
#25 09/04/2024
4.80
0.05
 66,800 4.77 4.80 4.74 0 0 0
#26 08/04/2024
4.75
-0.04
 65,500 4.78 4.80 4.75 0 0 0
#27 05/04/2024
4.79
-0.04
 187,300 4.85 4.85 4.75 0 0 0
#28 04/04/2024
4.83
0
 124,300 4.84 4.84 4.78 0 0 0
#29 03/04/2024
4.83
0
 164,800 4.83 4.85 4.80 0 3,000 -0.0
#30 02/04/2024
4.83
-0.02
 160,900 4.85 4.85 4.80 0 0 0
#31 01/04/2024
4.85
-0.04
 116,900 4.89 4.89 4.84 100 0 0.0
#32 29/03/2024
4.89
-0.02
 131,400 4.95 4.96 4.87 3,000 1,000 0.0
#33 28/03/2024
4.91
0.01
 170,700 4.90 4.93 4.87 10,000 0 0.0
#34 27/03/2024
4.90
0.09
 289,400 4.86 4.95 4.85 0 0 0
#35 26/03/2024
4.81
0
 131,700 4.81 4.82 4.80 0 0 0
#36 25/03/2024
4.81
0
 53,800 4.81 4.85 4.75 0 0 0
#37 22/03/2024
4.81
0.01
 460,100 4.80 4.83 4.77 0 0 0
#38 21/03/2024
4.80
0
 131,300 4.80 4.83 4.77 0 0 0
#39 20/03/2024
4.80
0
 111,600 4.80 4.81 4.74 0 10,100 -0.0
#40 19/03/2024
4.80
0.01
 160,000 4.79 4.82 4.73 0 600 -0.0
#41 18/03/2024
4.79
-0.06
 155,000 4.85 4.86 4.75 0 200 -0.0
#42 15/03/2024
4.85
0.02
 292,900 4.83 4.95 4.81 0 14,500 -0.1
#43 14/03/2024
4.83
-0.06
 72,300 4.89 4.89 4.80 0 0 0
#44 13/03/2024
4.89
0.06
 187,600 4.83 4.89 4.77 0 500 -0.0
#45 12/03/2024
4.83
0.03
 98,400 4.80 4.86 4.75 0 300 -0.0
#46 11/03/2024
4.80
-0.08
 79,200 4.88 4.89 4.80 2,000 0 0.0
#47 08/03/2024
4.88
-0.06
 129,300 4.94 4.96 4.88 0 0 0
#48 07/03/2024
4.94
0.04
 97,400 4.90 4.97 4.88 0 0 0
#49 06/03/2024
4.90
-0.02
 126,600 4.92 4.99 4.90 0 1,400 -0.0
#50 05/03/2024
4.92
0.04
 151,000 4.88 4.94 4.85 0 6,600 -0.0
#51 04/03/2024
4.88
0.01
 211,200 4.87 4.90 4.85 0 0 0
#52 01/03/2024
4.87
-0.01
 100,400 4.88 4.88 4.84 0 0 0
#53 29/02/2024
4.88
0.04
 147,900 4.84 4.88 4.83 1,000 0 0.0
#54 28/02/2024
4.84
-0.06
 59,900 4.90 4.91 4.80 0 2,300 -0.0
#55 27/02/2024
4.90
0.03
 118,800 4.87 4.90 4.79 0 600 -0.0
#56 26/02/2024
4.87
0.07
 81,500 4.80 4.88 4.74 0 1,200 -0.0
#57 23/02/2024
4.80
-0.08
 382,100 4.88 4.95 4.78 0 902 -0.0
#58 22/02/2024
4.88
0
 374,900 4.88 4.94 4.83 13,100 0 0.1
#59 21/02/2024
4.88
0.05
 341,300 4.83 4.89 4.79 0 20,000 -0.1
#60 20/02/2024
4.83
0.11
 644,600 4.72 4.87 4.72 14,100 0 0.1
#61 19/02/2024
4.72
0.02
 83,900 4.70 4.72 4.69 0 0 0
#62 16/02/2024
4.70
-0.01
 154,400 4.71 4.75 4.66 19,900 0 0.1
#63 15/02/2024
4.71
0.02
 101,100 4.69 4.77 4.67 0 0 0
#64 07/02/2024
4.69
0.01
 154,500 4.68 4.69 4.64 0 0 0
#65 06/02/2024
4.68
-0.01
 50,900 4.69 4.70 4.64 0 0 0
#66 05/02/2024
4.69
0.05
 103,300 4.64 4.80 4.62 0 0 0
#67 02/02/2024
4.64
-0.03
 73,500 4.67 4.68 4.62 0 0 0
#68 01/02/2024
4.67
0.01
 39,400 4.66 4.68 4.66 0 0 0
#69 31/01/2024
4.66
-0.03
 77,200 4.69 4.70 4.64 0 100 -0.0
#70 30/01/2024
4.69
0
 88,000 4.69 4.70 4.65 0 100 -0.0
#71 29/01/2024
4.69
0
 62,900 4.69 4.70 4.60 0 0 0
#72 26/01/2024
4.69
-0.01
 52,100 4.70 4.70 4.60 0 19,200 -0.1
#73 25/01/2024
4.70
0
 19,600 4.70 4.70 4.66 0 0 0
#74 24/01/2024
4.70
0.01
 117,500 4.69 4.70 4.65 100 0 0.0
#75 23/01/2024
4.69
0
 96,000 4.69 4.69 4.63 19,200 0 0.1
#76 22/01/2024
4.69
0.03
 73,400 4.66 4.70 4.63 1,300 0 0.0
#77 19/01/2024
4.66
-0.04
 83,000 4.70 4.70 4.64 400 0 0.0
#78 18/01/2024
4.70
0
 91,900 4.70 4.72 4.64 200 0 0.0
#79 17/01/2024
4.70
-0.02
 113,300 4.72 4.72 4.65 0 0 0
#80 16/01/2024
4.72
0.02
 84,000 4.70 4.75 4.65 0 0 0
#81 15/01/2024
4.70
0.03
 176,700 4.67 4.70 4.60 17,000 0 0.1
#82 12/01/2024
4.67
-0.08
 131,100 4.75 4.75 4.66 0 0 0
#83 11/01/2024
4.75
0
 218,200 4.75 4.76 4.68 0 0 0
#84 10/01/2024
4.75
-0.01
 211,600 4.76 4.81 4.71 0 10,000 -0.0
#85 09/01/2024
4.76
0
 63,100 4.76 4.83 4.76 100 0 0.0
#86 08/01/2024
4.76
-0.09
 137,000 4.85 4.95 4.76 0 0 0
#87 05/01/2024
4.85
-0.03
 74,300 4.88 4.91 4.80 100 0 0.0
#88 04/01/2024
4.88
-0.01
 58,500 4.89 4.90 4.86 100 100 0
#89 03/01/2024
4.89
0.03
 174,400 4.86 4.89 4.76 0 0 0
#90 02/01/2024
4.86
0.01
 99,700 4.85 4.92 4.80 100 0 0.0
#91 29/12/2023
4.85
0
 53,900 4.85 4.95 4.80 0 0 0
#92 28/12/2023
4.85
0.04
 165,100 4.81 4.88 4.76 0 0 0
#93 27/12/2023
4.81
0.01
 67,100 4.80 4.84 4.73 0 0 0
#94 26/12/2023
4.80
0.10
 83,600 4.70 4.84 4.75 11,000 0 0.1
#95 25/12/2023
4.70
0
 80,400 4.70 4.75 4.68 0 0 0
#96 22/12/2023
4.70
-0.07
 79,400 4.77 4.80 4.69 0 0 0
#97 21/12/2023
4.77
0
 185,300 4.77 4.79 4.65 300 0 0.0
#98 20/12/2023
4.77
0.01
 45,100 4.76 4.79 4.68 300 0 0.0
#99 19/12/2023
4.76
0
 281,500 4.76 4.85 4.65 0 0 0
#100 18/12/2023
4.76
-0.11
 172,200 4.87 4.87 4.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc