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)
27/11/2017
2.58
 24,840 2.57 2.58 2.54 0 14,000 -0.1
24/11/2017
2.57
 20,960 2.54 2.58 2.54 0 0 0
23/11/2017
2.54
 66,640 2.40 2.54 2.36 0 3,220 -0.0
22/11/2017
2.40
 46,050 2.35 2.40 2.31 0 0 0
21/11/2017
2.35
 4,210 2.35 2.35 2.35 0 0 0
20/11/2017
2.35
 7,330 2.35 2.39 2.30 0 650 -0.0
17/11/2017
2.35
 3,770 2.36 2.36 2.32 0 0 0
16/11/2017
2.36
 10,050 2.34 2.40 2.32 0 0 0
15/11/2017
2.34
 7,580 2.31 2.36 2.30 0 5,120 -0.0
14/11/2017
2.31
 41,860 2.30 2.31 2.29 0 19,150 -0.1
13/11/2017
2.30
 17,020 2.32 2.32 2.29 0 3,400 -0.0
10/11/2017
2.32
 24,660 2.32 2.32 2.30 1,000 12,530 -0.0
09/11/2017
2.32
 5,610 2.33 2.33 2.28 2,000 2,270 -0.0
08/11/2017
2.33
 7,640 2.35 2.35 2.33 0 0 0
07/11/2017
2.35
 14,780 2.34 2.35 2.24 0 0 0
06/11/2017
2.34
 3,210 2.32 2.35 2.32 300 0 0.0
03/11/2017
2.32
 11,900 2.19 2.32 2.21 0 0 0
02/11/2017
2.19
 92,440 2.36 2.36 2.19 0 1,700 -0.0
01/11/2017
2.36
 74,660 2.42 2.42 2.35 0 12,260 -0.1
31/10/2017
2.42
 7,160 2.44 2.45 2.42 0 0 0
30/10/2017
2.44
 6,090 2.49 2.49 2.44 0 0 0
27/10/2017
2.49
 18,740 2.45 2.50 2.45 0 50 -0.0
26/10/2017
2.45
 5,030 2.48 2.48 2.45 0 0 0
25/10/2017
2.48
 25,350 2.48 2.51 2.44 0 0 0
24/10/2017
2.48
 75,590 2.50 2.54 2.48 0 0 0
23/10/2017
2.50
 32,940 2.58 2.58 2.50 0 0 0
20/10/2017
2.58
 38,230 2.58 2.63 2.55 0 0 0
19/10/2017
2.58
 144,220 2.65 2.65 2.52 0 370 -0.0
18/10/2017
2.65
 35,550 2.64 2.65 2.63 0 0 0
17/10/2017
2.64
 59,960 2.64 2.65 2.63 0 0 0
16/10/2017
2.64
 58,560 2.65 2.67 2.63 0 0 0
13/10/2017
2.65
 71,630 2.65 2.70 2.64 0 110 -0.0
12/10/2017
2.65
 78,990 2.66 2.71 2.65 0 0 0
11/10/2017
2.66
 95,060 2.70 2.70 2.65 0 31,100 -0.1
10/10/2017
2.70
 31,520 2.70 2.71 2.67 0 0 0
09/10/2017
2.70
 31,320 2.74 2.74 2.65 0 7,870 -0.0
06/10/2017
2.74
 16,820 2.71 2.76 2.67 0 0 0
05/10/2017
2.71
 39,570 2.76 2.77 2.67 5,110 0 0.0
04/10/2017
2.76
 18,980 2.69 2.76 2.64 0 0 0
03/10/2017
2.69
 17,140 2.71 2.77 2.63 0 0 0
02/10/2017
2.71
 45,470 2.70 2.77 2.67 0 0 0
29/09/2017
2.70
 31,970 2.67 2.70 2.67 0 0 0
28/09/2017
2.67
 49,530 2.67 2.68 2.67 0 0 0
27/09/2017
2.67
 25,980 2.68 2.69 2.67 1,000 0 0.0
26/09/2017
2.68
 75,180 2.71 2.71 2.65 0 0 0
25/09/2017
2.71
 54,600 2.71 2.77 2.68 0 0 0
22/09/2017
2.71
 42,450 2.68 2.77 2.70 0 0 0
21/09/2017
2.68
 47,650 2.67 2.69 2.64 0 0 0
20/09/2017
2.67
 26,730 2.66 2.68 2.66 0 0 0
19/09/2017
2.66
 4,350 2.67 2.68 2.66 0 680 -0.0
18/09/2017
2.67
 10,480 2.67 2.68 2.65 0 0 0
15/09/2017
2.67
 8,700 2.67 2.67 2.63 0 7,340 -0.0
14/09/2017
2.67
 3,680 2.67 2.67 2.65 0 0 0
13/09/2017
2.67
 5,010 2.67 2.67 2.64 0 0 0
12/09/2017
2.67
 40,540 2.63 2.67 2.61 2,000 0 0.0
11/09/2017
2.63
 31,120 2.68 2.68 2.63 0 0 0
08/09/2017
2.68
 18,410 2.68 2.68 2.64 2,020 0 0.0
07/09/2017
2.68
 20,840 2.65 2.68 2.64 0 410 -0.0
06/09/2017
2.65
 20,530 2.67 2.67 2.64 0 0 0
05/09/2017
2.67
 24,330 2.69 2.69 2.65 11,200 0 0.1
01/09/2017
2.69
 13,950 2.69 2.69 2.64 0 0 0
31/08/2017
2.69
 34,880 2.68 2.69 2.65 0 0 0
30/08/2017
2.68
 25,910 2.68 2.68 2.63 0 4,000 -0.0
29/08/2017
2.68
 73,040 2.65 2.68 2.63 0 0 0
28/08/2017
2.65
 70,990 2.68 2.68 2.64 4,080 0 0.0
25/08/2017
2.68
 27,810 2.68 2.74 2.65 3,880 8,800 -0.0
24/08/2017
2.68
 19,020 2.77 2.77 2.68 1,000 0 0.0
23/08/2017
2.77
 7,040 2.77 2.82 2.65 490 0 0.0
22/08/2017
2.77
 141,210 2.68 2.77 2.68 127,610 0 0.6
21/08/2017
2.68
 98,720 2.65 2.68 2.60 2,000 0 0.0
18/08/2017
2.65
 29,820 2.66 2.71 2.65 0 0 0
17/08/2017
2.66
 65,940 2.72 2.74 2.66 0 0 0
16/08/2017
2.72
 81,340 2.79 2.79 2.69 0 0 0
15/08/2017
2.79
 32,860 2.81 2.81 2.72 2,000 1,760 0.0
14/08/2017
2.81
 45,150 2.74 2.82 2.74 7,200 0 0.0
11/08/2017
2.74
 58,870 2.79 2.83 2.74 0 10 -0
10/08/2017
2.79
 40,960 2.80 2.83 2.75 0 0 0
09/08/2017
2.80
 212,990 2.86 2.89 2.75 500 0 0.0
08/08/2017
2.86
 210,330 2.89 2.97 2.77 0 62,460 -0.3
07/08/2017
2.89
 197,850 2.98 3.04 2.89 0 15,310 -0.1
04/08/2017
2.98
 295,130 2.85 3.04 2.89 0 13,640 -0.1
03/08/2017
2.85
 364,930 2.67 2.85 2.77 0 0 0
02/08/2017
2.67
 69,100 2.67 2.70 2.64 3,000 0 0.0
01/08/2017
2.67
 257,900 2.64 2.67 2.63 3,000 0 0.0
31/07/2017
2.64
 107,630 2.64 2.68 2.64 2,000 0 0.0
28/07/2017
2.64
 83,900 2.67 2.68 2.64 13,700 0 0.1
27/07/2017
2.67
 96,400 2.69 2.69 2.63 29,300 0 0.1
26/07/2017
2.69
 155,760 2.64 2.69 2.63 45,000 0 0.2
25/07/2017
2.64
 200,640 2.70 2.70 2.63 60,300 200 0.3
24/07/2017
2.70
 333,370 2.68 2.71 2.63 205,980 0 0.9
21/07/2017
2.68
 289,150 2.54 2.70 2.64 12,960 300 0.1
20/07/2017
2.54
 639,830 2.71 2.71 2.53 0 0 0
19/07/2017
2.71
 819,970 2.83 2.83 2.63 71,160 0 0.3
18/07/2017
2.83
 351,060 3.04 3.04 2.83 0 0 0
17/07/2017
3.04
 233,280 3.16 3.22 3.01 0 4,120 -0.0
14/07/2017
3.16
 2,196,790 2.96 3.16 3.09 1,660 100,000 -0.5
13/07/2017
2.96
 447,940 2.77 2.96 2.95 0 17,260 -0.1
12/07/2017
2.77
 333,690 2.59 2.77 2.55 77,720 0 0.3
11/07/2017
2.59
 182,460 2.59 2.60 2.51 87,280 0 0.4
10/07/2017
2.59
 32,840 2.65 2.65 2.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |