CTCP Tập đoàn Hapaco (hap)

7.30
0.21
(2.96%)
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
(2026-09-08) 		-0.22 -2.97% 1,324,700 300 0.0
7
7.45
7.30
2 tháng
(2026-08-10) 		0.05 0.70% 2,247,700 -44,200 -0.3
7
7.50
7.30
3 tháng
(2026-07-10) 		0.08 1.13% 3,619,700 -89,600 -0.6
7
7.50
7.30
6 tháng
(2026-04-13) 		-0.25 -3.36% 5,398,100 -227,300 -1.6
6.08
7.50
7.30
12 tháng
(2025-10-13) 		0.59 8.94% 15,353,500 -556,400 -4.1
6.08
8.05
7.30
24 tháng
(2024-10-18) 		2.93 68.78% 67,762,700 -907,144 -6.5
4.17
8.05
7.30
36 tháng
(2023-10-24) 		2.48 52.65% 95,996,000 -964,233 -6.8
3.90
8.05
7.30
60 tháng
(2021-11-03) 		-4.48 -38.40% 296,109,200 -673,185 -5.2
3.54
14.57
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2021
12.18
 2,000,500 11.99 12.18 11.76 50,000 81,600 -0.5
19/03/2021
11.39
 4,514,800 10.86 11.39 10.75 82,400 81,700 0.0
18/03/2021
10.68
 5,349,300 10.34 10.68 9.81 43,100 13,500 0.4
17/03/2021
10.00
 3,082,300 9.74 10.00 9.67 17,100 9,500 0.1
16/03/2021
9.37
 3,096,000 9.37 9.37 9.07 37,000 46,800 -0.1
15/03/2021
8.77
 8,716,800 7.68 8.77 7.64 11,000 34,100 -0.3
12/03/2021
8.20
 4,602,900 7.87 8.20 7.79 56,900 6,500 0.6
11/03/2021
7.68
 4,096,500 7.34 7.68 7.34 81,300 33,100 0.5
10/03/2021
7.19
 4,047,800 6.72 7.19 6.49 23,100 8,900 0.1
09/03/2021
6.72
 1,357,500 6.74 6.74 6.44 4,000 5,800 0.0
08/03/2021
6.79
 1,762,800 6.92 6.93 6.50 7,200 45,300 -0.3
05/03/2021
6.49
 1,928,000 6.07 6.49 6.07 14,000 0 0.1
04/03/2021
6.07
 3,496,300 6.09 6.09 5.78 0 5,900 0.0
03/03/2021
5.69
 1,405,600 5.33 5.69 5.33 700 2,800 0.0
02/03/2021
5.33
 719,000 5.36 5.38 5.32 50,000 14,300 0.3
01/03/2021
5.32
 677,600 5.24 5.36 5.17 8,100 6,100 0.0
26/02/2021
5.09
 200,600 5.05 5.09 4.94 6,200 8,500 0.0
25/02/2021
5.05
 195,000 5.04 5.09 4.99 200 18,900 -0.1
24/02/2021
5.04
 297,700 5.11 5.16 4.99 0 16,300 -0.1
23/02/2021
5.13
 242,600 5.11 5.15 5.09 3,400 3,000 0.0
22/02/2021
5.15
 538,400 5.08 5.17 5.08 6,300 600 0.0
19/02/2021
5.09
 274,600 5.21 5.21 4.96 28,900 3,500 0.2
18/02/2021
5.21
 577,100 5.25 5.31 5.05 1,600 28,800 -0.2
17/02/2021
5.05
 460,900 4.83 5.05 4.80 8,300 17,700 -0.1
09/02/2021
4.72
 441,300 4.59 4.74 4.52 18,200 0 0.1
08/02/2021
4.51
 357,300 4.58 4.72 4.41 3,700 29,600 -0.2
05/02/2021
4.58
 162,600 4.57 4.61 4.56 6,400 600 0.0
04/02/2021
4.57
 238,400 4.61 4.65 4.50 13,000 6,800 0.0
03/02/2021
4.61
 312,500 4.46 4.63 4.35 4,200 8,500 0.0
02/02/2021
4.46
 496,700 4.42 4.53 4.38 24,300 27,600 0.0
01/02/2021
4.42
 495,600 4.60 4.60 4.35 19,200 1,700 0.1
29/01/2021
4.62
 549,800 4.23 4.81 4.23 72,100 2,100 0.4
28/01/2021
4.53
 1,005,700 4.56 4.65 4.53 22,200 2,000 0.1
27/01/2021
4.87
 967,100 4.88 5.15 4.83 12,000 3,900 0.1
26/01/2021
5.17
 567,200 5.30 5.33 5.09 16,900 16,300 0.0
25/01/2021
5.41
 806,500 5.32 5.52 5.21 49,700 5,000 0.3
22/01/2021
5.41
 805,600 5.54 5.54 5.39 19,900 42,900 -0.2
21/01/2021
5.46
 1,472,500 5.24 5.46 5.09 7,400 30,400 -0.2
20/01/2021
5.11
 737,500 5.09 5.21 4.74 5,300 12,100 0.0
19/01/2021
5.09
 1,193,800 5.47 5.47 5.08 29,400 15,400 0.1
18/01/2021
5.45
 1,231,400 5.49 5.51 5.43 31,000 41,800 -0.1
15/01/2021
5.54
 762,400 5.57 5.62 5.48 23,000 66,400 -0.3
14/01/2021
5.57
 932,100 5.54 5.59 5.47 29,300 56,400 -0.2
13/01/2021
5.51
 2,055,400 5.32 5.62 5.27 40,900 41,500 0.0
12/01/2021
5.27
 950,000 5.22 5.27 4.94 19,700 3,700 0.1
11/01/2021
5.20
 736,100 5.24 5.31 5.04 2,200 12,300 -0.1
08/01/2021
5.24
 1,076,400 5.31 5.36 5.23 18,900 23,200 0.0
07/01/2021
5.27
 1,368,300 5.27 5.47 4.95 5,900 3,300 0.0
06/01/2021
5.32
 831,600 5.43 5.43 5.24 17,600 16,500 0.0
05/01/2021
5.41
 604,600 5.33 5.69 5.24 1,100 9,500 -0.1
04/01/2021
5.33
 1,414,800 5.17 5.47 5.15 5,600 10,600 0.0
31/12/2020
5.15
 847,430 5.24 5.24 5.10 14,090 7,930 0.0
30/12/2020
5.29
 1,348,710 5.29 5.45 5.15 2,000 48,890 -0.2
29/12/2020
5.10
 2,510,120 4.80 5.10 4.79 29,170 16,110 0.1
28/12/2020
4.77
 1,758,210 4.69 4.83 4.65 23,620 3,490 0.1
25/12/2020
4.68
 718,780 4.72 4.72 4.61 7,700 19,040 -0.1
24/12/2020
4.72
 1,026,660 4.87 4.94 4.50 3,420 26,910 -0.1
23/12/2020
4.73
 1,815,120 4.50 4.73 4.50 14,990 0 0.1
22/12/2020
4.42
 648,570 4.42 4.45 4.39 0 100 0.0
21/12/2020
4.45
 427,540 4.46 4.49 4.42 6,520 0 0.0
18/12/2020
4.46
 217,460 4.43 4.47 4.42 4,210 0 0.0
17/12/2020
4.47
 459,630 4.40 4.49 4.39 16,260 5,000 0.1
16/12/2020
4.40
 543,830 4.47 4.48 4.39 3,960 16,890 -0.1
15/12/2020
4.36
 556,080 4.39 4.50 4.36 7,040 0 0.0
14/12/2020
4.42
 391,340 4.42 4.46 4.39 8,980 2,900 0.0
11/12/2020
4.42
 230,090 4.41 4.46 4.39 0 9,810 -0.1
10/12/2020
4.42
 347,160 4.47 4.53 4.42 5,280 7,240 0.0
09/12/2020
4.49
 512,870 4.44 4.50 4.43 3,670 4,530 0.0
08/12/2020
4.45
 433,440 4.50 4.53 4.42 140 3,100 0.0
07/12/2020
4.50
 604,190 4.50 4.56 4.41 1,850 8,490 0.0
04/12/2020
4.41
 1,026,560 4.32 4.57 4.32 4,030 4,000 0.0
03/12/2020
4.35
 285,240 4.36 4.37 4.23 5,000 9,690 0.0
02/12/2020
4.35
 571,590 4.34 4.50 4.29 6,270 23,680 -0.1
01/12/2020
4.35
 399,810 4.23 4.38 4.23 25,160 0 0.1
30/11/2020
4.41
 364,260 4.35 4.43 4.35 15,420 1,000 0.1
26/11/2020
4.54
 1,134,600 4.20 4.56 4.15 19,370 33,040 -0.1
25/11/2020
4.26
 663,650 4.35 4.38 4.24 3,500 2,040 0.0
24/11/2020
4.46
 564,360 4.50 4.50 4.35 1,970 3,350 0.0
23/11/2020
4.50
 1,363,270 4.52 4.65 4.41 60 33,810 -0.2
20/11/2020
4.67
 3,018,450 4.67 4.67 4.53 23,910 5,640 0.1
19/11/2020
4.37
 490,300 4.37 4.37 4.37 0 2,000 0.0
18/11/2020
4.08
 1,367,280 3.81 4.08 3.80 9,380 0 0.0
17/11/2020
3.82
 225,870 3.82 3.85 3.78 3,000 1,980 0.0
16/11/2020
3.82
 193,690 3.87 3.88 3.80 5,100 0 0.0
13/11/2020
3.82
 601,720 3.75 3.86 3.65 8,820 80,100 -0.4
12/11/2020
3.75
 230,040 3.78 3.78 3.74 0 12,730 -0.1
11/11/2020
3.78
 118,450 3.81 3.87 3.76 7,770 12,880 0.0
10/11/2020
3.82
 308,640 3.84 3.89 3.75 1,780 24,560 -0.1
09/11/2020
3.84
 245,280 3.89 3.89 3.82 2,060 27,500 -0.1
06/11/2020
3.89
 142,900 3.87 3.90 3.83 6,980 20,530 -0.1
05/11/2020
3.90
 182,580 3.93 3.93 3.83 5,180 600 0.0
04/11/2020
3.90
 165,750 3.96 3.96 3.87 1,310 620 0.0
03/11/2020
3.90
 112,910 3.97 3.97 3.88 1,000 2,690 0.0
02/11/2020
3.89
 136,330 3.78 3.97 3.78 4,110 1,050 0.0
30/10/2020
3.80
 169,550 3.75 3.82 3.75 4,730 7,460 0.0
29/10/2020
3.77
 324,040 3.67 3.86 3.52 37,730 1,000 0.2
28/10/2020
3.70
 521,330 3.93 3.93 3.69 1,000 12,980 -0.1
27/10/2020
3.93
 415,510 4.10 4.14 3.93 250 21,720 -0.1
26/10/2020
4.14
 262,830 4.23 4.26 4.14 6,280 14,380 0.0
23/10/2020
4.22
 428,120 4.20 4.23 4.18 11,440 500 0.1

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