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)
07/07/2017
2.65
 14,870 2.62 2.68 2.61 0 10,000 -0.0
06/07/2017
2.62
 36,980 2.70 2.70 2.60 0 10,000 -0.0
05/07/2017
2.70
 84,070 2.60 2.71 2.56 4,340 19,790 -0.1
04/07/2017
2.60
 6,550 2.63 2.63 2.60 0 3,020 -0.0
03/07/2017
2.63
 8,730 2.63 2.63 2.57 0 1,460 -0.0
30/06/2017
2.63
 8,860 2.64 2.64 2.63 0 30 -0.0
29/06/2017
2.64
 5,450 2.64 2.64 2.63 0 0 0
28/06/2017
2.64
 11,800 2.64 2.65 2.60 0 0 0
27/06/2017
2.64
 10,720 2.65 2.65 2.61 0 0 0
26/06/2017
2.65
 12,550 2.65 2.65 2.60 2,000 280 0.0
23/06/2017
2.65
 15,470 2.65 2.65 2.63 0 0 0
22/06/2017
2.65
 5,710 2.65 2.65 2.60 1,000 0 0.0
21/06/2017
2.65
 6,900 2.65 2.66 2.60 0 0 0
20/06/2017
2.65
 19,930 2.68 2.68 2.50 0 50 -0.0
19/06/2017
2.68
 26,800 2.70 2.70 2.61 0 0 0
16/06/2017
2.70
 2,490 2.67 2.70 2.67 0 0 0
15/06/2017
2.67
 200,900 2.67 2.68 2.67 172,000 0 0.8
14/06/2017
2.67
 21,750 2.67 2.68 2.67 0 0 0
13/06/2017
2.67
 44,450 2.65 2.68 2.61 29,000 3,000 0.1
12/06/2017
2.65
 139,250 2.59 2.68 2.59 16,750 90 0.1
09/06/2017
2.59
 37,120 2.59 2.65 2.59 0 480 -0.0
08/06/2017
2.59
 21,190 2.57 2.60 2.54 0 610 -0.0
07/06/2017
2.57
 35,300 2.51 2.59 2.51 90 2,440 -0.0
06/06/2017
2.51
 79,920 2.51 2.55 2.48 11,030 0 0.0
05/06/2017
2.51
 38,880 2.56 2.68 2.49 260 5,750 -0.0
02/06/2017
2.56
 38,920 2.68 2.68 2.54 390 0 0.0
01/06/2017
2.68
 86,830 2.74 2.74 2.55 200 0 0.0
31/05/2017
2.74
 21,330 2.76 2.77 2.69 0 0 0
30/05/2017
2.76
 26,150 2.76 2.76 2.71 0 0 0
29/05/2017
2.76
 31,640 2.76 2.76 2.73 0 0 0
26/05/2017
2.76
 19,000 2.76 2.83 2.76 0 0 0
25/05/2017
2.76
 29,820 2.78 2.83 2.74 0 3,370 -0.0
24/05/2017
2.78
 78,350 2.94 2.94 2.78 0 0 0
23/05/2017
2.94
 32,690 2.92 2.95 2.83 0 0 0
22/05/2017: Cổ tức tiền mặt tỉ lệ: 2%
22/05/2017
2.92
 26,020 3.01 3.12 2.84 0 0 0
19/05/2017
3.01
 446,820 3.07 3.07 2.90 0 29,960 -0.2
18/05/2017
3.07
 247,370 3.07 3.08 3.01 0 0 0
17/05/2017
3.07
 355,310 3.06 3.07 3.01 0 0 0
16/05/2017
3.06
 1,307,460 2.87 3.07 2.76 2,000 103,000 -0.5
15/05/2017
2.87
 413,450 3.01 3.01 2.80 600 0 0.0
12/05/2017
3.01
 818,960 3.01 3.12 2.98 5,000 131,000 -0.7
11/05/2017
3.01
 209,030 3.01 3.05 3.01 0 21,000 -0.1
10/05/2017
3.01
 944,110 2.85 3.01 2.84 0 480 -0.0
09/05/2017
2.85
 333,480 2.84 2.92 2.84 0 94,400 -0.5
08/05/2017
2.84
 1,342,990 2.73 2.84 2.71 0 115,210 -0.6
05/05/2017
2.73
 750,750 2.73 2.78 2.67 0 240,940 -1.2
04/05/2017
2.73
 659,390 2.69 2.73 2.51 14,320 0 0.1
03/05/2017
2.69
 1,059,850 2.64 2.69 2.46 0 0 0
28/04/2017
2.64
 2,725,520 2.73 2.87 2.61 0 0 0
27/04/2017
2.73
 829,550 2.61 2.77 2.61 0 0 0
26/04/2017
2.61
 1,879,050 2.44 2.61 2.46 0 0 0
25/04/2017
2.44
 1,749,880 2.28 2.44 2.33 0 0 0
24/04/2017
2.28
 771,820 2.13 2.28 2.16 0 0 0
21/04/2017
2.13
 571,050 2.00 2.13 2.00 0 1,400 -0.0
20/04/2017
2.00
 404,860 1.99 2.02 1.93 0 0 0
19/04/2017
1.99
 466,460 1.88 1.99 1.76 0 6,670 -0.0
18/04/2017
1.88
 19,810 1.87 1.88 1.84 0 0 0
17/04/2017
1.87
 73,930 1.86 1.92 1.82 1,290 14,670 -0.0
14/04/2017
1.86
 182,330 1.98 1.98 1.85 0 0 0
13/04/2017
1.98
 112,500 2.03 2.03 1.89 0 0 0
12/04/2017
2.03
 91,820 2.04 2.05 1.93 1,090 0 0.0
11/04/2017
2.04
 193,610 1.93 2.06 1.92 2,000 0 0.0
10/04/2017
1.93
 116,930 1.93 1.94 1.92 0 0 0
07/04/2017
1.93
 25,630 1.94 1.94 1.93 0 0 0
05/04/2017
1.94
 41,000 1.93 1.95 1.92 0 0 0
04/04/2017
1.93
 35,310 1.93 1.96 1.92 0 0 0
03/04/2017
1.93
 60,430 1.97 1.97 1.92 0 0 0
31/03/2017
1.97
 112,230 1.93 2.01 1.90 0 0 0
30/03/2017
1.93
 37,090 1.92 1.94 1.91 600 0 0.0
29/03/2017
1.92
 97,770 1.93 1.93 1.90 0 0 0
28/03/2017
1.93
 79,120 1.93 1.96 1.93 0 0 0
27/03/2017
1.93
 35,040 1.93 1.94 1.92 0 1,060 -0.0
24/03/2017
1.93
 65,470 1.93 1.93 1.92 0 7,600 -0.0
23/03/2017
1.93
 25,090 1.94 1.95 1.93 2,280 0 0.0
22/03/2017
1.94
 3,220 1.94 1.95 1.93 0 110 -0.0
21/03/2017
1.94
 38,920 1.94 1.95 1.93 0 0 0
20/03/2017
1.94
 33,040 1.94 1.95 1.92 0 0 0
17/03/2017
1.94
 49,390 1.94 1.95 1.92 0 0 0
16/03/2017
1.94
 23,230 1.94 1.95 1.93 0 0 0
15/03/2017
1.94
 33,420 1.96 1.96 1.94 2,000 720 0.0
14/03/2017
1.96
 29,800 1.96 1.97 1.94 300 0 0.0
13/03/2017
1.96
 47,250 1.95 1.96 1.95 2,000 0 0.0
10/03/2017
1.95
 74,040 1.96 1.96 1.94 0 0 0
09/03/2017
1.96
 54,410 1.96 1.97 1.94 0 0 0
08/03/2017
1.96
 11,800 1.98 1.99 1.96 0 0 0
07/03/2017
1.98
 49,690 1.96 1.99 1.94 0 0 0
06/03/2017
1.96
 52,970 1.94 1.99 1.95 28,900 480 0.1
03/03/2017
1.94
 47,540 1.98 1.98 1.94 0 0 0
02/03/2017
1.98
 61,810 1.96 1.99 1.94 0 870 -0.0
01/03/2017
1.96
 77,150 2.00 2.00 1.96 0 0 0
28/02/2017
2.00
 191,370 1.96 2.00 1.96 0 0 0
27/02/2017
1.96
 12,980 1.99 1.99 1.94 0 0 0
24/02/2017
1.99
 203,810 1.96 2.09 1.91 0 11,340 -0.0
23/02/2017
1.96
 223,800 1.96 1.99 1.85 0 3,000 -0.0
22/02/2017
1.96
 36,700 1.98 1.99 1.94 3,000 0 0.0
21/02/2017
1.98
 196,770 1.98 2.00 1.96 10,000 13,580 -0.0
20/02/2017
1.98
 61,770 1.98 2.01 1.92 0 0 0
17/02/2017
1.98
 135,470 1.95 2.03 1.93 0 480 -0.0
16/02/2017
1.95
 381,030 1.82 1.95 1.82 0 4,480 -0.0
15/02/2017
1.82
 90,230 1.80 1.82 1.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |