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)
15/02/2019
2.04
 73,680 2.02 2.04 2.02 100 0 0.0
14/02/2019
2.02
 24,400 1.99 2.02 1.99 0 0 0
13/02/2019
1.99
 184,830 1.95 1.99 1.94 0 0 0
12/02/2019
1.95
 30,950 1.91 1.95 1.91 0 0 0
11/02/2019
1.91
 12,090 1.93 1.93 1.91 0 0 0
01/02/2019
1.93
 25,570 1.93 1.93 1.89 10,290 0 0.0
31/01/2019
1.93
 5,100 1.93 1.93 1.92 0 0 0
30/01/2019
1.93
 59,780 1.92 1.93 1.86 0 0 0
29/01/2019
1.92
 11,340 1.92 1.92 1.86 0 0 0
28/01/2019
1.92
 12,090 1.89 1.92 1.85 0 0 0
25/01/2019
1.89
 28,540 1.91 1.92 1.86 2,350 0 0.0
24/01/2019
1.91
 49,080 1.92 1.92 1.86 0 0 0
23/01/2019
1.92
 170 1.92 1.92 1.92 0 0 0
22/01/2019
1.92
 67,550 1.92 1.97 1.88 0 0 0
21/01/2019
1.92
 29,600 1.92 1.98 1.89 0 0 0
18/01/2019
1.92
 37,200 1.95 1.95 1.86 0 0 0
17/01/2019
1.95
 6,140 1.97 1.97 1.89 0 0 0
16/01/2019
1.97
 1,870 1.96 1.97 1.90 0 0 0
15/01/2019
1.96
 11,620 1.98 1.98 1.89 0 0 0
14/01/2019
1.98
 300 1.96 1.98 1.96 0 0 0
11/01/2019
1.96
 35,870 1.98 1.98 1.92 0 8,860 -0.0
10/01/2019
1.98
 57,020 2.01 2.01 1.95 0 0 0
09/01/2019
2.01
 520 1.95 2.01 1.95 0 0 0
08/01/2019
1.95
 27,690 2.00 2.00 1.95 0 4,900 -0.0
07/01/2019
2.00
 6,540 2.01 2.01 1.96 1,000 0 0.0
04/01/2019
2.01
 13,280 1.99 2.01 1.91 0 0 0
03/01/2019
1.99
 22,990 2.01 2.01 1.95 0 0 0
02/01/2019
2.01
 8,870 2.02 2.02 1.99 0 0 0
28/12/2018
2.02
 16,450 2.02 2.02 2.01 0 0 0
27/12/2018
2.02
 4,830 2.02 2.02 1.99 0 3,770 -0.0
26/12/2018
2.02
 1,360 1.98 2.02 2.02 0 0 0
25/12/2018
1.98
 37,930 2.03 2.03 1.97 0 0 0
24/12/2018
2.03
 3,700 1.99 2.03 2.01 0 0 0
21/12/2018
1.99
 10,050 2.01 2.01 1.99 0 750 -0.0
20/12/2018
2.01
 5,970 2.04 2.04 2.01 0 0 0
19/12/2018
2.04
 4,720 2.02 2.04 2.02 0 3,200 -0.0
18/12/2018
2.02
 27,320 2.02 2.05 2.01 0 0 0
17/12/2018
2.02
 34,510 2.09 2.09 2.02 0 0 0
14/12/2018
2.09
 0 2.09 2.09 2.09 0 0 0
13/12/2018
2.09
 13,960 2.09 2.11 2.06 0 0 0
12/12/2018
2.09
 0 2.09 2.09 2.09 0 0 0
11/12/2018
2.09
 460 2.07 2.11 2.07 0 0 0
10/12/2018
2.07
 6,290 2.12 2.12 2.06 290 0 0.0
07/12/2018
2.12
 320 2.11 2.12 2.10 0 0 0
06/12/2018
2.11
 7,110 2.11 2.11 2.04 0 750 -0.0
05/12/2018
2.11
 23,790 2.11 2.12 2.04 0 0 0
04/12/2018
2.11
 104,040 2.04 2.11 2.04 0 3,000 -0.0
03/12/2018
2.04
 18,920 2.04 2.06 2.01 0 0 0
30/11/2018
2.04
 2,150 2.05 2.05 2.01 140 0 0.0
29/11/2018
2.05
 320 2.05 2.05 2.01 0 0 0
28/11/2018
2.05
 18,520 2.01 2.05 2.01 2,540 1,200 0.0
27/11/2018
2.01
 9,740 2.00 2.04 1.99 0 3,470 -0.0
26/11/2018
2.00
 7,980 2.00 2.01 2.00 1,030 2,400 -0.0
23/11/2018
2.00
 12,200 2.01 2.01 2.00 0 0 0
22/11/2018
2.01
 16,080 2.01 2.02 2.01 0 0 0
21/11/2018
2.01
 5,720 2.03 2.04 2.01 0 0 0
20/11/2018
2.03
 3,880 2.01 2.03 2.00 0 0 0
19/11/2018
2.01
 11,500 2.00 2.02 1.99 0 40 -0.0
16/11/2018
2.00
 8,930 1.99 2.01 1.99 0 0 0
15/11/2018
1.99
 9,820 2.00 2.01 1.99 0 0 0
14/11/2018
2.00
 13,340 2.00 2.01 2.00 0 0 0
13/11/2018
2.00
 22,400 2.01 2.01 2.00 0 0 0
12/11/2018
2.01
 8,060 2.02 2.02 2.00 0 0 0
09/11/2018
2.02
 15,540 2.01 2.02 1.99 0 80 -0.0
08/11/2018
2.01
 33,010 2.02 2.02 1.99 0 0 0
07/11/2018
2.02
 32,690 2.05 2.05 1.98 0 0 0
06/11/2018
2.05
 6,860 2.01 2.05 1.99 0 0 0
05/11/2018
2.01
 36,480 2.04 2.04 2.01 0 0 0
02/11/2018
2.04
 64,130 2.04 2.05 1.98 0 0 0
01/11/2018
2.04
 10,900 2.06 2.06 2.01 0 0 0
31/10/2018
2.06
 5,250 2.06 2.06 2.05 0 0 0
30/10/2018
2.06
 71,880 2.06 2.07 2.01 950 440 0.0
29/10/2018
2.06
 11,010 2.06 2.09 2.06 0 0 0
26/10/2018
2.06
 10,550 2.07 2.09 2.05 0 0 0
25/10/2018
2.07
 20,250 2.11 2.11 2.02 0 0 0
24/10/2018
2.11
 31,650 2.12 2.14 2.06 0 0 0
23/10/2018
2.12
 29,190 2.12 2.15 2.06 0 0 0
22/10/2018
2.12
 39,670 2.19 2.19 2.11 0 0 0
19/10/2018
2.19
 2,200 2.21 2.21 2.14 0 100 -0.0
18/10/2018
2.21
 380 2.17 2.21 2.15 0 0 0
17/10/2018
2.17
 44,180 2.17 2.20 2.17 0 0 0
16/10/2018
2.17
 29,790 2.15 2.17 2.15 0 0 0
15/10/2018
2.15
 96,250 2.12 2.17 2.08 0 0 0
12/10/2018
2.12
 17,890 2.12 2.12 2.08 0 0 0
11/10/2018
2.12
 50,000 2.18 2.18 2.10 0 12,410 -0.0
10/10/2018
2.18
 2,620 2.18 2.19 2.14 1,000 0 0.0
09/10/2018
2.18
 18,690 2.13 2.18 2.14 0 0 0
08/10/2018
2.13
 276,740 2.21 2.24 2.06 0 3,690 -0.0
05/10/2018
2.21
 25,720 2.17 2.21 2.17 0 1,000 -0.0
04/10/2018
2.17
 42,670 2.21 2.21 2.17 0 0 0
03/10/2018
2.21
 11,680 2.21 2.21 2.18 0 0 0
02/10/2018
2.21
 29,390 2.24 2.24 2.18 1,000 11,000 -0.0
01/10/2018
2.24
 42,900 2.18 2.24 2.15 0 0 0
28/09/2018
2.18
 38,250 2.18 2.20 2.14 0 10,000 -0.0
27/09/2018
2.18
 34,220 2.17 2.18 2.14 0 28,290 -0.1
26/09/2018
2.17
 14,640 2.17 2.18 2.15 0 6,310 -0.0
25/09/2018
2.17
 25,650 2.14 2.18 2.14 0 0 0
24/09/2018
2.14
 20,630 2.18 2.21 2.12 0 7,310 -0.0
21/09/2018
2.18
 21,880 2.21 2.21 2.13 0 1,790 -0.0
20/09/2018
2.21
 272,720 2.20 2.23 2.06 0 26,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |