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
(2024-08-21) 		0.01 0.24% 1,134,900 -9,400 -0.0
4.17
4.36
4.20
2 tháng
(2024-07-22) 		-0.33 -7.28% 3,181,100 -5,700 -0.0
3.90
4.53
4.20
3 tháng
(2024-06-24) 		-0.49 -10.45% 4,709,000 32,495 0.1
3.90
4.70
4.20
6 tháng
(2024-03-25) 		-0.61 -12.68% 11,466,100 47,819 0.2
3.90
4.91
4.20
12 tháng
(2023-09-26) 		-0.29 -6.46% 29,387,500 62,817 0.3
3.90
5.08
4.20
24 tháng
(2022-10-03) 		-1.79 -29.84% 93,226,900 130,219 0.4
3.54
5.99
4.20
36 tháng
(2021-10-06) 		-7.51 -64.14% 246,335,900 329,965 1.9
3.54
14.57
4.20
60 tháng
(2019-10-17) 		1.89 81.50% 587,125,688 -1,924,986 -17.9
1.95
14.57
4.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
2.44
 8,980 2.44 2.44 2.41 0 0 0
10/07/2019
2.44
 26,390 2.44 2.45 2.40 3,000 0 0.0
09/07/2019
2.44
 4,220 2.41 2.45 2.40 0 0 0
08/07/2019
2.41
 36,090 2.46 2.46 2.40 0 0 0
05/07/2019
2.46
 5,680 2.48 2.49 2.41 0 5,130 -0.0
04/07/2019
2.48
 20,390 2.46 2.49 2.43 0 0 0
03/07/2019
2.46
 31,730 2.47 2.47 2.41 0 0 0
02/07/2019
2.47
 20,220 2.44 2.49 2.42 0 0 0
01/07/2019
2.44
 15,040 2.38 2.46 2.38 0 0 0
28/06/2019
2.38
 31,760 2.37 2.42 2.34 4,360 0 0.0
27/06/2019
2.37
 93,950 2.42 2.47 2.37 0 0 0
26/06/2019
2.42
 2,920 2.48 2.48 2.40 0 0 0
25/06/2019
2.48
 3,050 2.49 2.49 2.40 0 0 0
24/06/2019
2.49
 19,660 2.43 2.49 2.38 0 260 -0.0
21/06/2019
2.43
 16,420 2.44 2.46 2.38 0 0 0
20/06/2019
2.44
 26,770 2.44 2.48 2.37 0 0 0
19/06/2019
2.44
 10,630 2.44 2.46 2.37 0 0 0
18/06/2019
2.44
 6,470 2.37 2.44 2.37 0 0 0
17/06/2019
2.37
 214,020 2.49 2.53 2.31 25,000 0 0.1
14/06/2019
2.49
 45,010 2.48 2.55 2.43 310 0 0.0
13/06/2019
2.48
 22,190 2.46 2.53 2.41 0 0 0
12/06/2019
2.46
 85,310 2.43 2.46 2.39 0 0 0
11/06/2019
2.43
 41,310 2.42 2.44 2.38 5,150 0 0.0
10/06/2019
2.42
 24,080 2.42 2.44 2.40 0 1,220 -0.0
07/06/2019
2.42
 25,730 2.42 2.44 2.37 0 0 0
06/06/2019
2.42
 46,210 2.38 2.43 2.33 0 0 0
05/06/2019
2.38
 33,670 2.38 2.39 2.29 0 3,820 -0.0
04/06/2019
2.38
 14,460 2.40 2.42 2.30 0 0 0
03/06/2019
2.40
 9,770 2.40 2.40 2.33 0 0 0
31/05/2019
2.40
 102,890 2.46 2.46 2.33 0 0 0
30/05/2019
2.46
 50,340 2.56 2.56 2.45 0 0 0
29/05/2019: Cổ tức tiền mặt tỉ lệ: 6%
29/05/2019
2.56
 35,220 2.56 2.64 2.40 0 0 0
28/05/2019
2.56
 72,720 2.57 2.57 2.48 0 0 0
27/05/2019
2.57
 90,670 2.61 2.61 2.50 0 0 0
24/05/2019
2.61
 173,710 2.65 2.65 2.48 0 3,720 -0.0
23/05/2019
2.65
 447,450 2.56 2.74 2.60 0 320 -0.0
22/05/2019
2.56
 308,420 2.40 2.56 2.41 0 650 -0.0
21/05/2019
2.40
 163,990 2.39 2.40 2.37 15,000 0 0.1
20/05/2019
2.39
 74,230 2.38 2.41 2.34 0 0 0
17/05/2019
2.38
 94,370 2.37 2.39 2.36 25,610 0 0.1
16/05/2019
2.37
 177,210 2.36 2.41 2.36 15,000 0 0.1
15/05/2019
2.36
 108,380 2.35 2.42 2.30 0 100 -0.0
14/05/2019
2.35
 138,530 2.24 2.35 2.23 0 0 0
13/05/2019
2.24
 66,820 2.29 2.29 2.21 0 0 0
10/05/2019
2.29
 76,750 2.33 2.33 2.28 0 0 0
09/05/2019
2.33
 98,730 2.34 2.34 2.31 0 0 0
08/05/2019
2.34
 28,880 2.34 2.36 2.30 20 0 0
07/05/2019
2.34
 39,140 2.40 2.40 2.30 0 0 0
06/05/2019
2.40
 26,870 2.39 2.42 2.33 10,000 0 0.0
03/05/2019
2.39
 127,640 2.35 2.42 2.35 0 0 0
02/05/2019
2.35
 60,120 2.28 2.36 2.30 4,500 0 0.0
26/04/2019
2.28
 36,450 2.27 2.36 2.27 0 0 0
25/04/2019
2.27
 99,300 2.33 2.35 2.27 0 0 0
24/04/2019
2.33
 87,000 2.40 2.40 2.33 0 0 0
23/04/2019
2.40
 17,730 2.41 2.44 2.35 0 0 0
22/04/2019
2.41
 108,910 2.41 2.44 2.37 0 4,610 -0.0
19/04/2019
2.41
 256,130 2.42 2.45 2.29 0 100 -0.0
18/04/2019
2.42
 210,960 2.41 2.43 2.36 12,000 100 0.0
17/04/2019
2.41
 201,810 2.32 2.44 2.39 15,610 54,940 -0.2
16/04/2019
2.32
 502,180 2.17 2.32 2.19 0 100 -0.0
12/04/2019
2.17
 59,710 2.18 2.19 2.14 0 440 -0.0
11/04/2019
2.18
 24,200 2.17 2.18 2.15 0 0 0
10/04/2019
2.17
 24,150 2.18 2.19 2.15 0 0 0
09/04/2019
2.18
 44,860 2.17 2.19 2.15 0 0 0
08/04/2019
2.17
 125,170 2.18 2.19 2.15 0 0 0
05/04/2019
2.18
 40,050 2.15 2.19 2.13 0 0 0
04/04/2019
2.15
 30,860 2.19 2.19 2.07 0 0 0
03/04/2019
2.19
 11,340 2.19 2.19 2.14 0 0 0
02/04/2019
2.19
 1,220 2.18 2.21 2.15 0 0 0
01/04/2019
2.18
 218,940 2.15 2.18 2.15 0 0 0
29/03/2019
2.15
 171,530 2.15 2.16 2.12 0 0 0
28/03/2019
2.15
 10,200 2.15 2.17 2.12 810 0 0.0
27/03/2019
2.15
 19,760 2.15 2.17 2.12 0 0 0
26/03/2019
2.15
 12,560 2.17 2.18 2.12 0 0 0
25/03/2019
2.17
 24,420 2.17 2.18 2.08 0 0 0
22/03/2019
2.17
 41,220 2.20 2.20 2.10 0 0 0
21/03/2019
2.20
 56,680 2.18 2.21 2.12 0 0 0
20/03/2019
2.18
 116,440 2.18 2.21 2.17 0 0 0
19/03/2019
2.18
 157,120 2.18 2.21 2.17 0 9,120 -0.0
18/03/2019
2.18
 163,110 2.08 2.21 2.09 0 830 -0.0
15/03/2019
2.08
 29,970 2.04 2.08 2.02 0 0 0
14/03/2019
2.04
 278,930 2.03 2.07 2.03 0 0 0
13/03/2019
2.03
 221,120 2.06 2.06 2.02 0 0 0
12/03/2019
2.06
 210,170 2.06 2.06 2.03 0 0 0
11/03/2019
2.06
 39,820 2.05 2.06 2.04 0 0 0
08/03/2019
2.05
 19,150 2.05 2.06 2.04 0 0 0
07/03/2019
2.05
 28,550 2.10 2.10 2.05 0 0 0
06/03/2019
2.10
 33,570 2.08 2.10 2.06 0 0 0
05/03/2019
2.08
 54,890 2.02 2.09 2.02 100 0 0.0
04/03/2019
2.02
 44,390 2.01 2.05 2.01 0 0 0
01/03/2019
2.01
 41,090 2.01 2.02 1.96 0 0 0
28/02/2019
2.01
 75,890 2.00 2.01 1.96 0 0 0
27/02/2019
2.00
 20,040 1.98 2.00 1.95 0 0 0
26/02/2019
1.98
 3,520 2.01 2.01 1.98 0 0 0
25/02/2019
2.01
 7,420 2.00 2.01 1.95 0 1,220 -0.0
22/02/2019
2.00
 652,650 1.96 2.00 1.93 0 0 0
21/02/2019
1.96
 12,090 1.99 1.99 1.92 0 0 0
20/02/2019
1.99
 31,450 2.01 2.03 1.89 0 0 0
19/02/2019
2.01
 10,000 2.05 2.05 2.01 0 1,000 -0.0
18/02/2019
2.05
 61,590 2.04 2.05 2.03 10,000 1,540 0.0

Chính sách bảo mật | Điều khoản sử dụng |