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)
28/04/2020
1.99
 19,060 1.99 2.00 1.98 0 0 0
27/04/2020
1.99
 26,240 1.99 2.00 1.99 0 0 0
24/04/2020
1.99
 25,920 1.99 2.01 1.98 0 0 0
23/04/2020
1.99
 11,620 1.98 2.00 1.99 0 0 0
22/04/2020
1.98
 41,250 1.97 1.99 1.95 650 0 0.0
21/04/2020
1.97
 65,940 2.00 2.00 1.96 23,000 0 0.1
20/04/2020
2.00
 97,870 2.00 2.01 1.97 0 0 0
17/04/2020
2.00
 128,820 2.00 2.01 1.98 10,000 0 0.0
16/04/2020
2.00
 32,730 2.00 2.00 1.96 0 0 0
15/04/2020
2.00
 48,920 1.99 2.01 1.96 0 0 0
14/04/2020
1.99
 27,490 2.01 2.02 1.98 200 0 0.0
13/04/2020
2.01
 31,360 2.01 2.02 1.98 0 0 0
10/04/2020
2.01
 17,350 2.01 2.01 1.95 0 0 0
09/04/2020
2.01
 84,900 1.99 2.02 1.98 3,000 0 0.0
08/04/2020
1.99
 14,990 2.01 2.01 1.97 0 0 0
07/04/2020
2.01
 34,590 2.00 2.01 1.94 1,000 0 0.0
06/04/2020
2.00
 52,800 1.99 2.01 1.92 0 0 0
03/04/2020
1.99
 14,950 1.99 2.01 1.92 0 0 0
01/04/2020
1.99
 10,880 1.95 1.99 1.88 0 0 0
31/03/2020
1.95
 37,240 2.00 2.05 1.92 10,920 0 0.0
30/03/2020
2.00
 6,370 2.05 2.05 1.92 0 0 0
27/03/2020
2.05
 44,940 2.05 2.05 1.93 0 0 0
26/03/2020
2.05
 10,630 2.06 2.06 1.95 300 0 0.0
25/03/2020
2.06
 4,350 2.07 2.07 2.02 0 0 0
24/03/2020
2.07
 6,000 2.01 2.07 1.94 0 0 0
23/03/2020
2.01
 23,760 2.03 2.08 1.91 0 2,600 -0.0
20/03/2020
2.03
 50,010 2.03 2.05 1.99 20,010 0 0.1
19/03/2020
2.03
 70,870 2.07 2.07 1.96 19,990 210 0.1
18/03/2020
2.07
 24,510 2.03 2.07 1.99 0 40 -0.0
17/03/2020
2.03
 1,330 2.05 2.05 1.96 0 360 -0.0
16/03/2020
2.05
 17,290 2.05 2.05 1.95 200 0 0.0
13/03/2020
2.05
 126,640 2.05 2.05 1.92 0 330 -0.0
12/03/2020
2.05
 98,640 2.11 2.11 2.01 1,600 590 0.0
11/03/2020
2.11
 54,710 2.12 2.19 2.08 100 0 0.0
10/03/2020
2.12
 57,910 2.10 2.16 1.99 0 160 -0.0
09/03/2020
2.10
 150,660 2.22 2.22 2.07 9,700 6,000 0.0
06/03/2020
2.22
 68,060 2.26 2.26 2.18 0 17,000 -0.1
05/03/2020
2.26
 16,150 2.27 2.29 2.26 0 0 0
04/03/2020
2.27
 7,700 2.26 2.28 2.21 0 0 0
03/03/2020
2.26
 35,350 2.22 2.36 2.19 0 0 0
02/03/2020
2.22
 13,410 2.22 2.23 2.21 0 0 0
28/02/2020
2.22
 22,820 2.25 2.25 2.16 0 0 0
27/02/2020
2.25
 81,330 2.19 2.25 2.16 0 0 0
26/02/2020
2.19
 19,250 2.25 2.25 2.14 0 10,000 -0.0
25/02/2020
2.25
 24,040 2.26 2.26 2.19 0 0 0
24/02/2020
2.26
 5,140 2.26 2.26 2.23 0 0 0
21/02/2020
2.26
 30,690 2.26 2.33 2.25 19,990 1,000 0.1
20/02/2020
2.26
 15,860 2.32 2.32 2.26 0 0 0
19/02/2020
2.32
 18,590 2.25 2.33 2.25 0 100 -0.0
18/02/2020
2.25
 12,480 2.26 2.26 2.25 3,000 2,350 0.0
17/02/2020
2.26
 5,140 2.28 2.28 2.23 4,000 4,140 -0.0
14/02/2020
2.28
 22,910 2.27 2.33 2.26 2,000 2,690 -0.0
13/02/2020
2.27
 19,940 2.28 2.28 2.23 0 0 0
12/02/2020
2.28
 47,260 2.25 2.28 2.23 0 0 0
11/02/2020
2.25
 15,700 2.26 2.28 2.23 0 0 0
10/02/2020
2.26
 6,790 2.23 2.28 2.23 0 0 0
07/02/2020
2.23
 9,230 2.28 2.28 2.23 0 0 0
06/02/2020
2.28
 18,550 2.26 2.28 2.19 0 0 0
05/02/2020
2.26
 48,780 2.26 2.27 2.19 0 0 0
04/02/2020
2.26
 2,370 2.24 2.26 2.25 0 0 0
03/02/2020
2.24
 59,790 2.29 2.29 2.14 0 0 0
31/01/2020
2.29
 32,020 2.29 2.33 2.26 1,100 0 0.0
30/01/2020
2.29
 2,820 2.35 2.35 2.28 0 0 0
22/01/2020
2.35
 13,970 2.26 2.36 2.29 0 0 0
21/01/2020
2.26
 17,330 2.33 2.33 2.26 0 0 0
20/01/2020
2.33
 3,470 2.30 2.33 2.28 0 2,120 -0.0
17/01/2020
2.30
 10,790 2.33 2.33 2.30 0 0 0
16/01/2020
2.33
 7,910 2.33 2.34 2.29 0 540 -0.0
15/01/2020
2.33
 3,390 2.33 2.33 2.29 0 0 0
14/01/2020
2.33
 6,060 2.32 2.34 2.29 0 0 0
13/01/2020
2.32
 17,070 2.36 2.36 2.29 0 360 -0.0
10/01/2020
2.36
 2,760 2.33 2.36 2.30 0 0 0
09/01/2020
2.33
 10,340 2.33 2.33 2.29 0 0 0
08/01/2020
2.33
 2,160 2.34 2.34 2.28 0 0 0
07/01/2020
2.34
 7,030 2.33 2.36 2.29 0 0 0
06/01/2020
2.33
 1,130 2.36 2.36 2.28 0 0 0
03/01/2020
2.36
 24,930 2.36 2.36 2.29 0 0 0
02/01/2020
2.36
 3,290 2.36 2.36 2.32 0 0 0
31/12/2019
2.36
 9,770 2.35 2.36 2.32 0 10 -0.0
30/12/2019
2.35
 11,100 2.32 2.36 2.29 0 30 -0.0
27/12/2019
2.32
 6,930 2.32 2.32 2.29 0 260 -0.0
26/12/2019
2.32
 4,270 2.31 2.33 2.29 0 0 0
25/12/2019
2.31
 19,180 2.30 2.33 2.27 1,500 0 0.0
24/12/2019
2.30
 380 2.31 2.31 2.27 0 0 0
23/12/2019
2.31
 4,950 2.31 2.31 2.27 0 2,440 -0.0
20/12/2019
2.31
 55,230 2.29 2.33 2.25 7,000 0 0.0
19/12/2019
2.29
 25,590 2.28 2.31 2.28 8,000 470 0.0
18/12/2019
2.28
 10,250 2.29 2.32 2.28 4,980 0 0.0
17/12/2019
2.29
 28,440 2.31 2.32 2.29 4,370 0 0.0
16/12/2019
2.31
 26,460 2.31 2.33 2.29 0 0 0
13/12/2019
2.31
 35,550 2.29 2.32 2.26 0 0 0
12/12/2019
2.29
 15,650 2.36 2.36 2.29 0 0 0
11/12/2019
2.36
 6,090 2.36 2.39 2.26 0 0 0
10/12/2019
2.36
 23,600 2.33 2.36 2.26 220 250 -0
09/12/2019
2.33
 313,730 2.44 2.45 2.28 17,000 0 0.1
06/12/2019
2.44
 6,310 2.44 2.44 2.41 0 0 0
05/12/2019
2.44
 7,650 2.44 2.46 2.40 0 10 -0
04/12/2019
2.44
 401,840 2.28 2.44 2.28 0 0 0
03/12/2019
2.28
 17,050 2.29 2.29 2.27 0 0 0
02/12/2019
2.29
 11,270 2.29 2.30 2.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |