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)
27/01/2022
10.52
 148,000 10.48 10.74 10.30 0 0 0
26/01/2022
10.48
 113,600 10.74 10.91 10.43 0 0 0
25/01/2022
10.74
 146,500 10.52 10.74 10.13 1,100 2,500 0.0
24/01/2022
10.52
 392,300 11.04 11.64 10.35 0 45,000 -0.6
21/01/2022
11.04
 194,300 10.35 11.04 11.00 0 7,000 -0.1
20/01/2022: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
20/01/2022
10.35
 374,100 9.67 10.35 9.78 0 14,100 -0.2
19/01/2022
9.68
 705,700 10.38 10.38 9.68 29,100 23,100 0.1
18/01/2022
10.38
 663,700 11.59 11.59 10.38 14,300 20,600 -0.1
17/01/2022
11.59
 314,700 11.95 12.14 11.52 12,500 25,600 -0.2
14/01/2022
11.95
 324,600 12.06 12.06 11.52 15,100 2,900 0.2
13/01/2022
12.06
 886,500 12.46 12.50 11.59 11,000 600 0.2
12/01/2022
12.46
 756,100 13.04 13.04 12.14 23,800 900 0.4
11/01/2022
13.04
 775,400 13.59 13.63 12.89 7,000 6,100 0.0
10/01/2022
13.59
 2,554,600 13.32 14.22 12.93 700 7,700 0
07/01/2022
13.32
 1,070,000 13.32 13.98 13.32 1,800 17,700 -0.3
06/01/2022
13.32
 1,481,800 12.46 13.32 12.77 5,600 0 0.1
05/01/2022
12.46
 896,400 12.30 12.81 12.30 13,000 0 0.2
04/01/2022
12.30
 358,600 12.30 12.42 12.26 18,200 0 0.3
31/12/2021
12.30
 537,100 12.30 12.50 12.18 0 17,300 -0.3
30/12/2021
12.30
 663,200 11.99 12.46 11.75 0 300 0.0
29/12/2021
11.99
 220,700 11.95 12.06 11.75 0 700 0.0
28/12/2021
11.95
 597,300 11.36 12.10 11.40 17,300 34,400 -0.3
27/12/2021
11.36
 409,900 11.67 11.67 11.28 100 23,100 -0.3
24/12/2021
11.67
 441,200 11.79 11.83 11.52 0 23,400 -0.3
23/12/2021
11.79
 674,400 11.83 11.99 11.36 600 0 0.0
22/12/2021
11.83
 511,200 11.83 12.06 11.67 10,900 34,000 -0.3
21/12/2021
11.83
 754,300 11.63 11.95 11.40 26,500 6,000 0.3
20/12/2021
11.63
 977,300 12.14 12.14 11.48 800 0 0.0
17/12/2021
12.14
 897,500 12.38 12.50 12.06 800 400 0.0
16/12/2021
12.38
 662,000 12.46 12.46 12.14 300 11,500 -0.2
15/12/2021
12.46
 372,400 12.61 12.73 12.38 0 8,800 -0.1
14/12/2021
12.61
 750,200 12.77 12.85 12.50 0 18,000 -0.3
13/12/2021
12.77
 603,600 12.38 12.93 12.22 11,900 1,300 0.2
10/12/2021
12.38
 415,300 12.34 12.53 12.22 3,000 300 0.0
09/12/2021
12.34
 474,300 12.34 12.46 11.99 24,300 0 0.4
08/12/2021
12.34
 691,100 12.53 12.61 12.18 900 8,500 -0.1
07/12/2021
12.53
 519,200 12.34 12.57 12.06 5,000 10,200 -0.1
06/12/2021
12.34
 625,000 13.24 14.10 12.34 4,300 13,500 -0.2
03/12/2021
13.24
 1,965,200 13.55 14.30 13.24 9,400 10,900 0.0
02/12/2021
13.55
 752,100 13.79 13.94 13.36 10,100 10,300 0.0
01/12/2021
13.79
 790,600 14.18 14.18 13.59 30,000 0 0.5
30/11/2021
14.18
 1,094,900 14.26 14.65 13.75 23,400 19,600 0.1
29/11/2021
14.26
 925,700 14.02 14.26 13.16 10,600 1,900 0.1
26/11/2021
14.02
 1,610,700 13.63 14.26 13.16 0 45,000 -0.8
25/11/2021
13.63
 1,685,800 12.77 13.63 12.18 26,900 5,400 0.3
24/11/2021
12.77
 1,248,200 12.61 13.20 12.50 5,200 32,500 -0.4
23/11/2021
12.61
 2,026,200 13.55 13.55 12.61 14,100 42,700 -0.5
22/11/2021
13.55
 1,858,500 14.57 15.04 13.55 12,400 8,800 0.1
19/11/2021
14.57
 1,876,300 14.22 15.20 13.47 4,300 42,400 -0.7
18/11/2021
14.22
 2,367,500 13.32 14.22 13.32 22,900 5,800 0.3
17/11/2021
13.32
 3,925,100 12.46 13.32 12.14 18,000 4,600 0.2
16/11/2021
12.46
 1,019,800 12.73 12.77 11.91 2,300 16,400 -0.2
15/11/2021
12.73
 1,589,200 12.57 12.97 12.57 0 800 0.0
12/11/2021
12.57
 2,015,600 11.79 12.61 11.75 33,600 500 0.5
11/11/2021
11.79
 741,300 11.75 12.03 11.59 700 3,300 0.0
10/11/2021
11.75
 792,300 11.67 11.75 11.44 22,400 400 0.3
09/11/2021
11.67
 581,300 11.75 11.99 11.56 2,100 16,000 -0.2
08/11/2021
11.75
 755,300 11.40 11.91 11.28 41,400 1,200 0.6
05/11/2021
11.40
 1,743,900 11.59 11.67 11.05 4,100 2,000 0.0
04/11/2021
11.59
 717,900 11.67 11.67 11.36 0 0 0
03/11/2021
11.67
 1,246,900 12.53 12.69 11.67 0 8,200 -0.1
02/11/2021
12.53
 1,352,700 12.14 12.69 11.83 50,800 600 0.8
01/11/2021
12.14
 1,388,100 12.53 12.53 11.95 1,100 17,900 -0.3
29/10/2021
12.53
 952,200 12.46 12.93 12.34 13,800 13,600 0.0
28/10/2021
12.46
 882,200 12.53 12.53 12.30 0 200 0.0
27/10/2021
12.53
 1,363,700 12.38 12.93 12.22 23,000 0 0.4
26/10/2021
12.38
 1,017,200 12.46 12.46 12.06 4,200 2,900 0.0
25/10/2021
12.46
 2,019,400 11.67 12.46 11.67 8,100 9,500 0.0
22/10/2021
11.67
 758,800 11.83 11.83 11.52 0 8,200 -0.1
21/10/2021
11.83
 825,700 11.59 12.06 11.59 0 20,600 -0.3
20/10/2021
11.59
 1,235,400 11.44 11.67 11.20 4,500 2,900 0.0
19/10/2021
11.44
 607,900 11.28 11.56 11.12 8,200 17,800 -0.1
18/10/2021
11.28
 684,900 11.36 11.48 11.16 20,600 6,600 0.2
15/10/2021
11.36
 650,200 11.44 11.59 11.05 0 8,300 -0.1
14/10/2021
11.44
 829,400 11.59 11.67 11.20 12,700 9,900 0.0
13/10/2021
11.59
 655,600 11.36 11.63 11.16 13,800 200 0.2
12/10/2021
11.36
 510,500 11.67 11.67 11.20 700 0 0.0
11/10/2021
11.67
 1,217,700 11.44 11.99 11.16 13,100 6,100 0.1
08/10/2021
11.44
 1,243,500 12.14 12.14 11.36 4,100 3,100 0.0
07/10/2021
12.14
 1,046,800 11.71 12.38 11.28 0 9,300 -0.1
06/10/2021
11.71
 1,181,400 11.99 12.53 11.52 0 25,500 -0.4
05/10/2021
11.99
 2,103,300 11.20 11.99 11.75 9,200 0 0.1
04/10/2021
11.20
 1,055,400 10.50 11.20 10.50 5,400 3,800 0.0
01/10/2021
10.50
 423,300 10.58 10.65 10.30 160,447 156,047 0.1
30/09/2021
10.58
 213,100 10.65 10.81 10.42 12,600 1,000 0.2
29/09/2021
10.65
 277,100 10.73 10.77 10.46 0 3,100 0.0
28/09/2021
10.73
 350,200 10.73 10.73 10.26 16,600 500 0.2
27/09/2021
10.73
 1,186,600 11.40 11.40 10.62 300 3,200 0.0
24/09/2021
11.40
 559,300 11.63 11.71 11.09 200 4,500 -0.1
23/09/2021
11.63
 863,500 11.63 12.06 11.36 3,000 15,300 -0.2
22/09/2021
11.63
 1,566,000 10.89 11.63 10.77 3,300 2,100 0.0
21/09/2021
10.89
 451,300 11.20 11.20 10.65 0 4,600 -0.1
20/09/2021
11.20
 1,238,100 10.89 11.36 10.73 12,800 9,800 0.0
17/09/2021
10.89
 619,600 10.89 10.97 10.65 0 1,000 0.0
16/09/2021
10.89
 712,900 10.69 11.09 10.58 0 6,000 -0.1
15/09/2021
10.69
 919,100 10.03 10.69 9.75 20,400 0 0.3
14/09/2021
10.03
 416,400 10.30 10.30 9.91 1,000 0 0.0
13/09/2021
10.30
 460,400 10.38 10.38 10.18 4,100 13,000 -0.1
10/09/2021: Cổ tức tiền mặt tỉ lệ: 6%
10/09/2021
10.38
 415,700 10.30 10.50 10.18 300 3,800 0.0
09/09/2021
10.30
 560,100 10.56 10.64 10.23 0 200 0.0

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