CTCP Tập đoàn Hapaco (hap)

7
-0.20
(-2.78%)
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
(2026-08-19) 		-0.09 -1.23% 1,226,100 2,743 0.0
7
7.95
7
2 tháng
(2026-07-20) 		-0.01 -0.14% 2,422,200 -80,457 -0.6
7
7.95
7
3 tháng
(2026-06-22) 		0.60 9.09% 4,189,900 -203,457 -1.4
6.60
7.95
7
6 tháng
(2026-03-23) 		-0.05 -0.69% 5,306,000 -230,857 -1.6
6.08
7.95
7
12 tháng
(2025-09-23) 		0.71 10.94% 16,882,100 -603,457 -4.4
6.08
8.05
7
24 tháng
(2024-09-30) 		3.06 73.91% 71,557,400 -986,901 -6.8
4.14
8.05
7
36 tháng
(2023-10-04) 		2.28 46.34% 100,862,000 -956,690 -6.7
3.90
8.05
7
60 tháng
(2021-10-14) 		-4.24 -37.05% 315,152,700 -557,642 -4.3
3.54
14.57
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
4.00
 231,700 4.02 4.02 3.92 0 0 0.1
06/04/2023
4.05
 417,800 3.99 4.06 3.92 14,000 100 0.1
05/04/2023
3.92
 162,700 3.82 3.92 3.81 0 8 0.0
04/04/2023
3.88
 268,700 3.90 3.90 3.81 2,000 0 0.0
03/04/2023
3.82
 155,500 3.81 3.83 3.77 300 0 0.0
31/03/2023
3.78
 110,600 3.75 3.79 3.75 0 17,700 -0.1
30/03/2023
3.75
 84,400 3.76 3.82 3.75 0 0 0.0
29/03/2023
3.75
 82,600 3.81 3.81 3.74 0 0 0.0
28/03/2023
3.81
 71,700 3.79 3.82 3.79 6,010 7,200 0.0
27/03/2023
3.79
 44,800 3.76 3.81 3.76 0 0 0
24/03/2023
3.75
 228,000 3.81 3.82 3.73 0 0 0
23/03/2023
3.74
 194,600 3.85 3.85 3.70 0 0 0
22/03/2023
3.83
 333,700 3.86 3.96 3.81 0 0 0
21/03/2023
3.85
 356,700 4.06 4.19 3.83 0 900 0.0
20/03/2023
4.11
 233,900 4.27 4.27 4.03 1,000 0 0.0
17/03/2023
4.20
 92,700 4.24 4.28 4.14 0 1,000 0.0
16/03/2023
4.20
 535,100 3.92 4.20 3.83 0 5,000 0.0
15/03/2023
3.96
 145,800 3.92 4.02 3.88 0 0 0.0
14/03/2023
3.88
 47,600 3.94 3.94 3.83 100 0 0.0
13/03/2023
3.94
 41,000 3.92 3.98 3.88 0 0 0.0
10/03/2023
4.02
 102,600 3.92 4.11 3.92 0 0 0.0
09/03/2023
4.01
 314,600 3.77 4.02 3.77 8 0 0.0
08/03/2023
3.81
 92,700 3.74 3.81 3.74 0 0 0.0
07/03/2023
3.79
 70,500 3.74 3.81 3.74 0 0 0.0
06/03/2023
3.74
 51,600 3.74 3.81 3.74 100 0 0.0
03/03/2023
3.71
 59,500 3.73 3.76 3.71 0 0 0.0
02/03/2023
3.75
 41,100 3.77 3.78 3.74 100 0 0.0
01/03/2023
3.78
 76,300 3.68 3.78 3.68 100 0 0.0
28/02/2023
3.75
 142,000 3.71 3.79 3.71 0 8 0.0
27/02/2023
3.71
 109,300 3.84 3.84 3.71 0 250 0.0
24/02/2023
3.88
 37,700 3.90 3.91 3.85 0 6 0.0
23/02/2023
3.91
 135,100 3.97 3.98 3.82 0 0 -0.1
22/02/2023
3.97
 198,900 3.74 4.00 3.74 0 0 -0.1
21/02/2023
3.93
 286,500 3.96 3.96 3.88 0 27,600 -0.1
20/02/2023
3.86
 108,800 3.81 3.90 3.81 0 0 0.0
17/02/2023
3.81
 92,200 3.81 3.83 3.79 0 0 0.0
16/02/2023
3.81
 116,200 3.77 3.81 3.77 100 0 0.0
15/02/2023
3.79
 65,100 3.77 3.81 3.76 5,100 0 0.0
14/02/2023
3.78
 90,300 3.70 3.83 3.70 100 7,600 0.0
13/02/2023
3.77
 103,300 3.84 3.85 3.71 300 0 0.0
10/02/2023
3.89
 48,900 3.92 3.95 3.89 0 0 0.0
09/02/2023
3.92
 49,200 3.90 3.97 3.90 0 0 0.0
08/02/2023
3.89
 164,800 3.91 4.02 3.86 0 0 0.0
07/02/2023
3.91
 208,200 4.08 4.08 3.81 600 90 0.0
06/02/2023
4.01
 294,300 4.15 4.15 4.00 17,000 0 0.1
03/02/2023
4.15
 206,900 4.12 4.19 4.11 60,400 0 0.3
02/02/2023
4.16
 169,800 4.28 4.28 4.12 0 10,000 0.0
01/02/2023
4.30
 412,400 4.34 4.45 4.22 700 0 0.0
31/01/2023
4.43
 313,000 4.38 4.49 4.29 2,000 0 0.0
30/01/2023
4.44
 395,500 4.29 4.53 4.29 14,900 0 0.1
27/01/2023
4.29
 224,100 4.38 4.38 4.27 10,800 12,200 0.0
26/01/2023
6.73
 86,000 6.45 6.73 6.39 0 0 0
25/01/2023
6.73
 86,000 6.45 6.73 6.39 0 0 0
24/01/2023
6.73
 86,000 6.45 6.73 6.39 0 0 0
23/01/2023
6.73
 86,000 6.45 6.73 6.39 0 0 0
20/01/2023
6.73
 86,000 6.45 6.73 6.39 0 0 0
19/01/2023
4.29
 79,100 4.28 4.36 4.28 7,200 0 0.0
18/01/2023
4.28
 111,800 4.19 4.28 4.18 0 0 0.1
17/01/2023
4.19
 130,400 4.11 4.19 4.11 11,800 0 0.1
16/01/2023
4.11
 55,700 4.12 4.14 4.03 17,500 5,000 0.1
13/01/2023
4.14
 79,900 4.15 4.16 4.12 0 2,800 0.0
12/01/2023
4.14
 85,900 4.12 4.14 4.07 0 0 0.0
11/01/2023
4.12
 68,900 4.11 4.14 4.07 0 0 0.0
10/01/2023
4.09
 140,900 4.11 4.11 3.97 4,400 0 0.0
09/01/2023
4.09
 50,500 4.11 4.12 4.04 14,300 0 0.1
06/01/2023
4.09
 174,800 4.14 4.15 4.09 2,000 0 0.0
05/01/2023
4.12
 95,000 4.15 4.16 4.08 20,000 0 0.1
04/01/2023
4.15
 85,900 4.11 4.19 4.02 38,200 0 0.2
03/01/2023
4.11
 112,300 3.92 4.15 3.92 0 0 0.0
30/12/2022
3.90
 80,500 3.88 3.97 3.90 9,900 0 0.0
29/12/2022
3.88
 91,500 3.84 3.99 3.84 12,500 0 0.1
28/12/2022
3.84
 64,000 3.84 3.91 3.81 4,500 0 0.0
27/12/2022
3.84
 150,900 3.79 3.91 3.79 0 50,006 -0.2
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

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