CTCP Tập đoàn Hapaco (hap)

4.25
0
(0%)
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
(2024-10-23) 		0 0% 1,051,300 47,100 0.2
4.17
4.29
4.25
2 tháng
(2024-09-23) 		0.09 2.16% 2,700,900 -29,100 -0.1
4.14
4.30
4.25
3 tháng
(2024-08-26) 		-0.11 -2.52% 3,391,000 -37,200 -0.2
4.14
4.36
4.25
6 tháng
(2024-05-27) 		-0.45 -9.57% 9,311,500 23,800 0.1
3.90
4.76
4.25
12 tháng
(2023-11-28) 		-0.34 -7.41% 27,432,000 -120,802 -0.6
3.90
5.02
4.25
24 tháng
(2022-12-05) 		-0.40 -8.68% 83,821,400 -436,188 -2.3
3.71
5.56
4.25
36 tháng
(2021-12-08) 		-8.09 -65.56% 194,115,200 277,346 1.6
3.54
13.59
4.25
60 tháng
(2019-12-19) 		1.96 85.86% 587,978,918 -2,061,625 -18.4
1.95
14.57
4.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
10.68
 1,854,800 11.46 11.46 10.68 40,900 40,500 0.0
16/04/2021
11.46
 1,219,700 11.61 11.76 11.05 14,500 105,500 -1.4
15/04/2021
11.61
 4,827,400 12.29 12.62 11.54 80,800 130,700 -0.8
14/04/2021
12.29
 7,008,200 11.61 12.36 11.24 72,300 93,400 -0.4
13/04/2021
11.61
 1,928,400 11.16 11.61 11.20 34,000 6,000 0.4
12/04/2021
11.16
 1,130,300 11.09 11.31 11.01 14,300 130,700 -1.7
09/04/2021
11.09
 822,300 11.24 11.24 10.94 500 83,700 -1.2
08/04/2021
11.24
 1,235,100 11.24 11.24 10.83 1,200 10,500 -0.1
07/04/2021
11.24
 2,417,000 11.24 11.28 10.71 40,000 19,900 0.3
06/04/2021
11.24
 925,200 11.35 11.35 11.09 3,900 31,100 -0.4
05/04/2021
11.35
 905,000 11.35 11.76 11.24 59,700 31,200 0.4
02/04/2021
11.35
 888,900 11.31 11.39 10.86 76,300 0 1.1
01/04/2021
11.31
 914,700 11.50 11.50 10.71 86,700 800 1.3
31/03/2021
11.50
 1,190,300 12.36 12.36 11.50 51,400 6,200 0.7
30/03/2021
12.36
 4,099,900 12.47 12.47 11.61 43,000 136,500 -1.5
29/03/2021
12.47
 164,300 13.41 13.41 12.47 100 20,000 -0.3
26/03/2021
13.41
 405,200 14.39 14.39 13.41 1,500 26,800 -0.5
25/03/2021
14.39
 3,538,800 13.82 14.39 12.89 44,600 135,400 -1.6
24/03/2021
13.82
 6,666,500 12.92 13.82 12.06 119,300 100,300 0.5
23/03/2021
12.92
 5,197,000 12.18 12.96 11.61 2,200 190,600 -3.1
22/03/2021
12.18
 2,000,500 11.39 12.18 11.76 50,000 81,600 -0.5
19/03/2021
11.39
 4,514,800 10.68 11.39 10.75 82,400 81,700 0.0
18/03/2021
10.68
 5,349,300 10.00 10.68 9.81 43,100 13,500 0.4
17/03/2021
10.00
 3,082,300 9.37 10.00 9.67 17,100 9,500 0.1
16/03/2021
9.37
 3,096,000 8.77 9.37 9.07 37,000 46,800 -0.1
15/03/2021
8.77
 8,716,800 8.20 8.77 7.64 11,000 34,100 -0.3
12/03/2021
8.20
 4,602,900 7.68 8.20 7.79 56,900 6,500 0.6
11/03/2021
7.68
 4,096,500 7.19 7.68 7.34 81,300 33,100 0.5
10/03/2021
7.19
 4,047,800 6.72 7.19 6.49 23,100 8,900 0.1
09/03/2021
6.72
 1,357,500 6.79 6.79 6.44 4,000 5,800 -0.0
08/03/2021
6.79
 1,762,800 6.49 6.93 6.50 7,200 45,300 -0.3
05/03/2021
6.49
 1,928,000 6.07 6.49 6.07 14,000 0 0.1
04/03/2021
6.07
 3,496,300 5.69 6.09 5.78 0 5,900 -0.0
03/03/2021
5.69
 1,405,600 5.33 5.69 5.33 700 2,800 -0.0
02/03/2021
5.33
 719,000 5.32 5.38 5.32 50,000 14,300 0.3
01/03/2021
5.32
 677,600 5.09 5.36 5.17 8,100 6,100 0.0
26/02/2021
5.09
 200,600 5.05 5.09 4.94 6,200 8,500 -0.0
25/02/2021
5.05
 195,000 5.04 5.09 4.99 200 18,900 -0.1
24/02/2021
5.04
 297,700 5.13 5.16 4.99 0 16,300 -0.1
23/02/2021
5.13
 242,600 5.15 5.15 5.09 3,400 3,000 0.0
22/02/2021
5.15
 538,400 5.09 5.17 5.08 6,300 600 0.0
19/02/2021
5.09
 274,600 5.21 5.21 4.96 28,900 3,500 0.2
18/02/2021
5.21
 577,100 5.05 5.31 5.05 1,600 28,800 -0.2
17/02/2021
5.05
 460,900 4.72 5.05 4.80 8,300 17,700 -0.1
09/02/2021
4.72
 441,300 4.51 4.74 4.52 18,200 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |