CTCP Tập đoàn Hapaco (hap)

4.20
-0.04
(-0.94%)
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
(2024-08-20) 		0.04 0.95% 1,128,400 -8,700 -0.0
4.17
4.36
4.24
2 tháng
(2024-07-22) 		-0.29 -6.40% 3,148,200 -5,000 -0.0
3.90
4.53
4.24
3 tháng
(2024-06-21) 		-0.50 -10.55% 4,809,900 32,755 0.1
3.90
4.74
4.24
6 tháng
(2024-03-25) 		-0.57 -11.85% 11,433,200 48,519 0.2
3.90
4.91
4.24
12 tháng
(2023-09-25) 		-0.57 -11.85% 29,587,300 67,217 0.3
3.90
5.08
4.24
24 tháng
(2022-09-30) 		-1.87 -30.65% 93,332,200 131,019 0.4
3.54
6.11
4.24
36 tháng
(2021-10-05) 		-7.75 -64.63% 248,406,300 339,865 2.0
3.54
14.57
4.24
60 tháng
(2019-10-16) 		1.93 83.23% 587,118,428 -1,924,286 -17.9
1.95
14.57
4.24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
4.51
 357,300 4.58 4.72 4.41 3,700 29,600 -0.2
05/02/2021
4.58
 162,600 4.57 4.61 4.56 6,400 600 0.0
04/02/2021
4.57
 238,400 4.61 4.65 4.50 13,000 6,800 0.0
03/02/2021
4.61
 312,500 4.46 4.63 4.35 4,200 8,500 -0.0
02/02/2021
4.46
 496,700 4.42 4.53 4.38 24,300 27,600 -0.0
01/02/2021
4.42
 495,600 4.62 4.62 4.35 19,200 1,700 0.1
29/01/2021
4.62
 549,800 4.53 4.81 4.23 72,100 2,100 0.4
28/01/2021
4.53
 1,005,700 4.87 4.87 4.53 22,200 2,000 0.1
27/01/2021
4.87
 967,100 5.17 5.17 4.83 12,000 3,900 0.1
26/01/2021
5.17
 567,200 5.41 5.41 5.09 16,900 16,300 0.0
25/01/2021
5.41
 806,500 5.41 5.52 5.21 49,700 5,000 0.3
22/01/2021
5.41
 805,600 5.46 5.54 5.39 19,900 42,900 -0.2
21/01/2021
5.46
 1,472,500 5.11 5.46 5.09 7,400 30,400 -0.2
20/01/2021
5.11
 737,500 5.09 5.21 4.74 5,300 12,100 -0.0
19/01/2021
5.09
 1,193,800 5.45 5.47 5.08 29,400 15,400 0.1
18/01/2021
5.45
 1,231,400 5.54 5.54 5.43 31,000 41,800 -0.1
15/01/2021
5.54
 762,400 5.57 5.62 5.48 23,000 66,400 -0.3
14/01/2021
5.57
 932,100 5.51 5.59 5.47 29,300 56,400 -0.2
13/01/2021
5.51
 2,055,400 5.27 5.62 5.27 40,900 41,500 -0.0
12/01/2021
5.27
 950,000 5.20 5.27 4.94 19,700 3,700 0.1
11/01/2021
5.20
 736,100 5.24 5.31 5.04 2,200 12,300 -0.1
08/01/2021
5.24
 1,076,400 5.27 5.36 5.23 18,900 23,200 -0.0
07/01/2021
5.27
 1,368,300 5.32 5.47 4.95 5,900 3,300 0.0
06/01/2021
5.32
 831,600 5.41 5.43 5.24 17,600 16,500 0.0
05/01/2021
5.41
 604,600 5.33 5.69 5.24 1,100 9,500 -0.1
04/01/2021
5.33
 1,414,800 5.15 5.47 5.15 5,600 10,600 -0.0
31/12/2020
5.15
 847,430 5.29 5.29 5.10 14,090 7,930 0.0
30/12/2020
5.29
 1,348,710 5.10 5.45 5.15 2,000 48,890 -0.2
29/12/2020
5.10
 2,510,120 4.77 5.10 4.79 29,170 16,110 0.1
28/12/2020
4.77
 1,758,210 4.68 4.83 4.65 23,620 3,490 0.1
25/12/2020
4.68
 718,780 4.72 4.72 4.61 7,700 19,040 -0.1
24/12/2020
4.72
 1,026,660 4.73 4.94 4.50 3,420 26,910 -0.1
23/12/2020
4.73
 1,815,120 4.42 4.73 4.50 14,990 0 0.1
22/12/2020
4.42
 648,570 4.45 4.45 4.39 0 100 -0.0
21/12/2020
4.45
 427,540 4.46 4.49 4.42 6,520 0 0.0
18/12/2020
4.46
 217,460 4.47 4.47 4.42 4,210 0 0.0
17/12/2020
4.47
 459,630 4.40 4.49 4.39 16,260 5,000 0.1
16/12/2020
4.40
 543,830 4.36 4.48 4.39 3,960 16,890 -0.1
15/12/2020
4.36
 556,080 4.42 4.50 4.36 7,040 0 0.0
14/12/2020
4.42
 391,340 4.42 4.46 4.39 8,980 2,900 0.0
11/12/2020
4.42
 230,090 4.42 4.46 4.39 0 9,810 -0.1
10/12/2020
4.42
 347,160 4.49 4.53 4.42 5,280 7,240 -0.0
09/12/2020
4.49
 512,870 4.45 4.50 4.43 3,670 4,530 -0.0
08/12/2020
4.45
 433,440 4.50 4.53 4.42 140 3,100 -0.0
07/12/2020
4.50
 604,190 4.41 4.56 4.41 1,850 8,490 -0.0
04/12/2020
4.41
 1,026,560 4.35 4.57 4.32 4,030 4,000 0.0
03/12/2020
4.35
 285,240 4.35 4.37 4.23 5,000 9,690 -0.0
02/12/2020
4.35
 571,590 4.35 4.50 4.29 6,270 23,680 -0.1
01/12/2020
4.35
 399,810 4.41 4.41 4.23 25,160 0 0.1
30/11/2020
4.41
 364,260 4.35 4.43 4.35 15,420 1,000 0.1
27/11/2020
4.35
 563,810 4.54 4.64 4.35 120 16,860 -0.1
26/11/2020
4.54
 1,134,600 4.26 4.56 4.15 19,370 33,040 -0.1
25/11/2020
4.26
 663,650 4.46 4.46 4.24 3,500 2,040 0.0
24/11/2020
4.46
 564,360 4.50 4.50 4.35 1,970 3,350 -0.0
23/11/2020
4.50
 1,363,270 4.67 4.67 4.41 60 33,810 -0.2
20/11/2020
4.67
 3,018,450 4.37 4.67 4.53 23,910 5,640 0.1
19/11/2020
4.37
 490,300 4.08 4.37 4.37 0 2,000 -0.0
18/11/2020
4.08
 1,367,280 3.82 4.08 3.80 9,380 0 0.0
17/11/2020
3.82
 225,870 3.82 3.85 3.78 3,000 1,980 0.0
16/11/2020
3.82
 193,690 3.82 3.88 3.80 5,100 0 0.0
13/11/2020
3.82
 601,720 3.75 3.86 3.65 8,820 80,100 -0.4
12/11/2020
3.75
 230,040 3.78 3.78 3.74 0 12,730 -0.1
11/11/2020
3.78
 118,450 3.82 3.87 3.76 7,770 12,880 -0.0
10/11/2020
3.82
 308,640 3.84 3.89 3.75 1,780 24,560 -0.1
09/11/2020
3.84
 245,280 3.89 3.89 3.82 2,060 27,500 -0.1
06/11/2020
3.89
 142,900 3.90 3.90 3.83 6,980 20,530 -0.1
05/11/2020
3.90
 182,580 3.90 3.93 3.83 5,180 600 0.0
04/11/2020
3.90
 165,750 3.90 3.96 3.87 1,310 620 0.0
03/11/2020
3.90
 112,910 3.89 3.97 3.88 1,000 2,690 -0.0
02/11/2020
3.89
 136,330 3.80 3.97 3.78 4,110 1,050 0.0
30/10/2020
3.80
 169,550 3.77 3.82 3.75 4,730 7,460 -0.0
29/10/2020
3.77
 324,040 3.70 3.86 3.52 37,730 1,000 0.2
28/10/2020
3.70
 521,330 3.93 3.93 3.69 1,000 12,980 -0.1
27/10/2020
3.93
 415,510 4.14 4.14 3.93 250 21,720 -0.1
26/10/2020
4.14
 262,830 4.22 4.26 4.14 6,280 14,380 -0.0
23/10/2020
4.22
 428,120 4.21 4.23 4.18 11,440 500 0.1
22/10/2020
4.21
 316,410 4.26 4.27 4.20 2,000 3,590 -0.0
21/10/2020
4.26
 221,190 4.31 4.35 4.23 0 10,390 -0.1
20/10/2020
4.31
 360,160 4.18 4.35 4.20 56,990 0 0.3
19/10/2020
4.18
 456,870 4.19 4.35 4.18 0 31,480 -0.2
16/10/2020
4.19
 1,112,220 4.31 4.31 4.10 12,420 88,720 -0.4
15/10/2020
4.31
 928,390 4.46 4.46 4.31 0 22,340 -0.1
14/10/2020
4.46
 432,440 4.55 4.57 4.46 200 10,960 -0.1
13/10/2020
4.55
 607,340 4.56 4.57 4.47 13,180 50,780 -0.2
12/10/2020
4.56
 570,080 4.64 4.68 4.54 1,330 29,360 -0.2
09/10/2020
4.64
 468,430 4.63 4.68 4.59 0 5,510 -0.0
08/10/2020
4.63
 398,420 4.70 4.72 4.58 0 19,490 -0.1
07/10/2020
4.70
 1,292,970 4.60 4.74 4.53 44,240 0 0.3
06/10/2020
4.60
 1,041,560 4.54 4.62 4.55 3,000 1,890 0.0
05/10/2020
4.54
 494,880 4.57 4.60 4.51 0 9,050 -0.1
02/10/2020
4.57
 1,898,380 4.48 4.74 4.48 0 98,070 -0.6
01/10/2020
4.48
 980,820 4.19 4.48 4.35 12,940 2,780 0.1
30/09/2020
4.19
 423,340 4.16 4.19 4.05 50,090 0 0.3
29/09/2020
4.16
 914,650 4.32 4.35 4.11 3,000 6,960 -0.0
28/09/2020
4.32
 646,600 4.44 4.48 4.32 0 32,730 -0.2
25/09/2020
4.44
 477,530 4.42 4.53 4.35 11,940 19,550 -0.0
24/09/2020
4.42
 783,870 4.50 4.50 4.38 30,000 0 0.2
23/09/2020
4.50
 619,540 4.53 4.57 4.46 11,620 0 0.1
22/09/2020
4.53
 490,440 4.57 4.59 4.52 31,100 0 0.2
21/09/2020
4.57
 647,700 4.50 4.64 4.51 61,150 2,440 0.4

Chính sách bảo mật | Điều khoản sử dụng |