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)
18/09/2020
4.50
 635,630 4.50 4.65 4.47 0 0 0
17/09/2020
4.50
 1,194,710 4.62 4.62 4.47 0 0 0
16/09/2020
4.62
 1,258,560 4.94 4.94 4.62 0 49,500 -0.3
15/09/2020
4.94
 1,644,670 4.73 5.02 4.83 0 0 0
14/09/2020
4.73
 1,344,510 4.42 4.73 4.42 0 0 0
11/09/2020
4.42
 2,537,980 4.50 4.50 4.24 0 0 0
10/09/2020
4.50
 670,710 4.68 4.80 4.50 0 0 0
09/09/2020
4.68
 1,162,290 4.94 5.09 4.60 10,000 0 0.1
08/09/2020
4.94
 4,988,390 4.92 5.26 4.59 0 62,330 -0.4
07/09/2020
4.92
 158,760 5.29 5.29 4.92 0 0 0
04/09/2020
5.29
 54,080 5.69 5.69 5.29 0 0 0
03/09/2020
5.69
 80,780 6.11 6.11 5.69 0 0 0
01/09/2020
6.11
 922,520 6.57 6.57 6.11 0 0 0
31/08/2020
6.57
 2,249,310 7.06 7.06 6.57 0 20 -0.0
28/08/2020
7.06
 2,989,460 6.63 7.07 6.37 80 8,040 -0.1
27/08/2020
6.63
 2,484,900 6.20 6.63 6.26 270 4,290 -0.0
26/08/2020
6.20
 3,277,050 5.80 6.20 5.47 80 1,090 -0.0
25/08/2020
5.80
 1,327,000 5.42 5.80 5.77 1,540 500 0.0
24/08/2020
5.42
 1,717,740 5.07 5.42 5.21 1,120 11,950 -0.1
21/08/2020
5.07
 6,003,930 4.74 5.07 4.57 2,690 189,800 -1.2
20/08/2020
4.74
 328,290 4.44 4.74 4.74 0 4,000 -0.0
19/08/2020
4.44
 810,160 4.15 4.44 4.44 0 40,540 -0.2
18/08/2020
4.15
 2,066,070 3.88 4.15 4.15 9,300 40,600 -0.2
17/08/2020
3.88
 2,891,500 3.63 3.88 3.75 0 24,060 -0.1
14/08/2020
3.63
 1,925,760 3.40 3.63 3.17 120 119,290 -0.6
13/08/2020
3.40
 1,100,890 3.18 3.40 3.40 0 194,190 -0.9
12/08/2020
3.18
 853,660 2.98 3.18 3.18 11,000 142,100 -0.6
11/08/2020
2.98
 783,630 2.79 2.98 2.97 0 136,720 -0.5
10/08/2020
2.79
 134,310 2.61 2.79 2.79 0 100 -0.0
07/08/2020
2.61
 569,490 2.44 2.61 2.50 0 68,300 -0.2
06/08/2020
2.44
 1,202,860 2.29 2.44 2.24 18,000 0 0.1
05/08/2020
2.29
 88,250 2.27 2.29 2.25 0 0 0
04/08/2020
2.27
 29,200 2.27 2.28 2.20 0 10,700 -0.0
03/08/2020
2.27
 15,670 2.25 2.29 2.21 0 0 0
31/07/2020
2.25
 9,220 2.26 2.26 2.21 0 0 0
30/07/2020
2.26
 71,130 2.20 2.26 2.20 3,800 0 0.0
29/07/2020
2.20
 14,160 2.20 2.24 2.14 3,800 0 0.0
28/07/2020
2.20
 23,200 2.17 2.20 2.14 500 0 0.0
27/07/2020
2.17
 106,680 2.21 2.21 2.15 0 0 0
24/07/2020
2.21
 38,240 2.26 2.28 2.19 100 0 0.0
23/07/2020
2.26
 75,130 2.29 2.29 2.26 0 0 0
22/07/2020
2.29
 39,420 2.26 2.29 2.26 0 0 0
21/07/2020
2.26
 31,080 2.29 2.29 2.24 0 0 0
20/07/2020
2.29
 24,240 2.30 2.30 2.25 0 0 0
17/07/2020
2.30
 82,070 2.30 2.31 2.26 4,000 10 0.0
16/07/2020
2.30
 38,700 2.30 2.30 2.26 0 0 0
15/07/2020
2.30
 53,800 2.26 2.32 2.25 0 0 0
14/07/2020
2.26
 16,220 2.29 2.32 2.24 0 0 0
13/07/2020
2.29
 22,660 2.29 2.31 2.25 0 0 0
10/07/2020
2.29
 27,600 2.31 2.32 2.25 0 0 0
09/07/2020
2.31
 149,400 2.21 2.36 2.21 0 230 -0.0
08/07/2020
2.21
 24,750 2.25 2.25 2.21 0 0 0
07/07/2020
2.25
 24,200 2.24 2.29 2.21 0 0 0
06/07/2020
2.24
 87,260 2.26 2.26 2.20 0 35,930 -0.1
03/07/2020
2.26
 15,240 2.25 2.29 2.23 0 0 0
02/07/2020
2.25
 23,890 2.28 2.28 2.22 0 1,910 -0.0
01/07/2020
2.28
 12,060 2.28 2.29 2.22 0 0 0
30/06/2020
2.28
 10,490 2.25 2.29 2.21 2,610 970 0.0
29/06/2020
2.25
 25,100 2.32 2.32 2.25 10 4,000 -0.0
26/06/2020
2.32
 40,160 2.29 2.35 2.29 10 4,000 -0.0
25/06/2020
2.29
 75,720 2.33 2.33 2.26 300 30 0.0
24/06/2020
2.33
 112,680 2.38 2.38 2.29 0 0 0
23/06/2020: Cổ tức tiền mặt tỉ lệ: 3%
23/06/2020
2.38
 167,720 2.38 2.45 2.37 0 0 0
22/06/2020
2.38
 137,080 2.37 2.41 2.35 0 1,600 -0.0
19/06/2020
2.37
 113,700 2.35 2.39 2.29 0 0 0
18/06/2020
2.35
 45,210 2.33 2.38 2.28 0 0 0
17/06/2020
2.33
 146,350 2.39 2.42 2.29 0 0 0
16/06/2020
2.39
 94,780 2.34 2.40 2.30 0 0 0
15/06/2020
2.34
 78,180 2.44 2.46 2.31 0 0 0
12/06/2020
2.44
 127,100 2.54 2.54 2.37 0 0 0
11/06/2020
2.54
 220,040 2.53 2.59 2.50 0 720 -0.0
10/06/2020
2.53
 701,440 2.36 2.53 2.38 0 4,480 -0.0
09/06/2020
2.36
 125,240 2.27 2.36 2.26 0 9,700 -0.0
08/06/2020
2.27
 164,620 2.18 2.27 2.19 0 200 -0.0
05/06/2020
2.18
 21,490 2.18 2.19 2.17 0 0 0
04/06/2020
2.18
 47,700 2.16 2.19 2.15 1,020 0 0.0
03/06/2020
2.16
 49,920 2.17 2.17 2.13 0 36,180 -0.1
02/06/2020
2.17
 52,520 2.18 2.19 2.12 0 23,400 -0.1
01/06/2020
2.18
 48,040 2.16 2.18 2.16 0 0 0
29/05/2020
2.16
 10,820 2.16 2.16 2.14 0 0 0
28/05/2020
2.16
 24,570 2.17 2.17 2.13 0 1,440 -0.0
27/05/2020
2.17
 20,900 2.16 2.19 2.16 0 0 0
26/05/2020
2.16
 13,160 2.14 2.17 2.12 0 0 0
25/05/2020
2.14
 31,550 2.15 2.15 2.11 0 3,000 -0.0
22/05/2020
2.15
 13,520 2.16 2.16 2.14 0 0 0
21/05/2020
2.16
 65,520 2.16 2.18 2.14 0 0 0
20/05/2020
2.16
 8,220 2.16 2.18 2.11 0 0 0
19/05/2020
2.16
 63,590 2.15 2.19 2.14 0 0 0
18/05/2020
2.15
 147,550 2.11 2.21 2.07 0 7,080 -0.0
15/05/2020
2.11
 64,850 2.11 2.12 2.08 0 0 0
14/05/2020
2.11
 44,060 2.10 2.11 2.05 0 0 0
13/05/2020
2.10
 28,860 2.09 2.12 2.04 0 0 0
12/05/2020
2.09
 72,420 2.05 2.09 2.05 0 0 0
11/05/2020
2.05
 12,120 2.03 2.05 2.03 0 100 -0.0
08/05/2020
2.03
 66,190 2.05 2.05 1.99 0 0 0
07/05/2020
2.05
 76,240 2.05 2.05 1.99 0 0 0
06/05/2020
2.05
 23,280 2.08 2.08 2.05 0 0 0
05/05/2020
2.08
 100,890 2.05 2.10 2.03 0 0 0
04/05/2020
2.05
 156,380 2.00 2.09 1.97 0 63,050 -0.2
29/04/2020
2.00
 8,710 1.99 2.00 1.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |