CTCP Tập đoàn Hapaco (hap)

4.24
0.05
(1.19%)
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
(2024-08-19) 		-0.01 -0.24% 1,191,600 -36,000 -0.2
4.17
4.36
4.19
2 tháng
(2024-07-22) 		-0.34 -7.51% 3,140,400 -5,000 -0.0
3.90
4.53
4.19
3 tháng
(2024-06-20) 		-0.54 -11.42% 4,901,700 46,155 0.2
3.90
4.74
4.19
6 tháng
(2024-03-22) 		-0.62 -12.89% 11,885,500 48,519 0.2
3.90
4.91
4.19
12 tháng
(2023-09-25) 		-0.62 -12.89% 29,579,500 67,217 0.3
3.90
5.08
4.19
24 tháng
(2022-09-29) 		-2.06 -32.97% 93,405,200 131,019 0.4
3.54
6.25
4.19
36 tháng
(2021-10-04) 		-7.01 -62.60% 249,453,900 341,465 2.1
3.54
14.57
4.19
60 tháng
(2019-10-15) 		1.88 81.60% 587,137,598 -1,924,286 -17.9
1.95
14.57
4.19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
4.67
 85,600 4.67 4.69 4.60 0 400 -0.0
24/04/2024
4.69
 118,300 4.66 4.70 4.64 300 300 0
23/04/2024
4.67
 52,100 4.70 4.73 4.64 0 0 0
22/04/2024
4.70
 79,400 4.66 4.75 4.63 0 0 0
19/04/2024
4.70
 96,400 4.55 4.73 4.51 900 22,400 -0.1
17/04/2024
4.67
 74,900 4.69 4.70 4.61 0 900 -0.0
16/04/2024
4.65
 199,500 4.72 4.72 4.56 0 1,200 -0.0
15/04/2024
4.73
 154,200 4.79 4.80 4.70 100 0 0.0
12/04/2024
4.82
 42,000 4.85 4.86 4.78 0 0 0
11/04/2024
4.85
 147,500 4.80 4.85 4.73 2,100 0 0.0
10/04/2024
4.80
 92,300 4.79 4.80 4.76 0 0 0
09/04/2024
4.80
 66,800 4.77 4.80 4.74 0 0 0
08/04/2024
4.75
 65,500 4.78 4.80 4.75 0 0 0
05/04/2024
4.79
 187,300 4.85 4.85 4.75 0 0 0
04/04/2024
4.83
 124,300 4.84 4.84 4.78 0 0 0
03/04/2024
4.83
 164,800 4.83 4.85 4.80 0 3,000 -0.0
02/04/2024
4.83
 160,900 4.85 4.85 4.80 0 0 0
01/04/2024
4.85
 116,900 4.89 4.89 4.84 100 0 0.0
29/03/2024
4.89
 131,400 4.95 4.96 4.87 3,000 1,000 0.0
28/03/2024
4.91
 170,700 4.90 4.93 4.87 10,000 0 0.0
27/03/2024
4.90
 289,400 4.86 4.95 4.85 0 0 0
26/03/2024
4.81
 131,700 4.81 4.82 4.80 0 0 0
25/03/2024
4.81
 53,800 4.81 4.85 4.75 0 0 0
22/03/2024
4.81
 460,100 4.80 4.83 4.77 0 0 0
21/03/2024
4.80
 131,300 4.80 4.83 4.77 0 0 0
20/03/2024
4.80
 111,600 4.80 4.81 4.74 0 10,100 -0.0
19/03/2024
4.80
 160,000 4.79 4.82 4.73 0 600 -0.0
18/03/2024
4.79
 155,000 4.85 4.86 4.75 0 200 -0.0
15/03/2024
4.85
 292,900 4.83 4.95 4.81 0 14,500 -0.1
14/03/2024
4.83
 72,300 4.89 4.89 4.80 0 0 0
13/03/2024
4.89
 187,600 4.83 4.89 4.77 0 500 -0.0
12/03/2024
4.83
 98,400 4.80 4.86 4.75 0 300 -0.0
11/03/2024
4.80
 79,200 4.88 4.89 4.80 2,000 0 0.0
08/03/2024
4.88
 129,300 4.94 4.96 4.88 0 0 0
07/03/2024
4.94
 97,400 4.90 4.97 4.88 0 0 0
06/03/2024
4.90
 126,600 4.92 4.99 4.90 0 1,400 -0.0
05/03/2024
4.92
 151,000 4.88 4.94 4.85 0 6,600 -0.0
04/03/2024
4.88
 211,200 4.87 4.90 4.85 0 0 0
01/03/2024
4.87
 100,400 4.88 4.88 4.84 0 0 0
29/02/2024
4.88
 147,900 4.84 4.88 4.83 1,000 0 0.0
28/02/2024
4.84
 59,900 4.90 4.91 4.80 0 2,300 -0.0
27/02/2024
4.90
 118,800 4.87 4.90 4.79 0 600 -0.0
26/02/2024
4.87
 81,500 4.80 4.88 4.74 0 1,200 -0.0
23/02/2024
4.80
 382,100 4.88 4.95 4.78 0 902 -0.0
22/02/2024
4.88
 374,900 4.88 4.94 4.83 13,100 0 0.1
21/02/2024
4.88
 341,300 4.83 4.89 4.79 0 20,000 -0.1
20/02/2024
4.83
 644,600 4.72 4.87 4.72 14,100 0 0.1
19/02/2024
4.72
 83,900 4.70 4.72 4.69 0 0 0
16/02/2024
4.70
 154,400 4.71 4.75 4.66 19,900 0 0.1
15/02/2024
4.71
 101,100 4.69 4.77 4.67 0 0 0
07/02/2024
4.69
 154,500 4.68 4.69 4.64 0 0 0
06/02/2024
4.68
 50,900 4.69 4.70 4.64 0 0 0
05/02/2024
4.69
 103,300 4.64 4.80 4.62 0 0 0
02/02/2024
4.64
 73,500 4.67 4.68 4.62 0 0 0
01/02/2024
4.67
 39,400 4.66 4.68 4.66 0 0 0
31/01/2024
4.66
 77,200 4.69 4.70 4.64 0 100 -0.0
30/01/2024
4.69
 88,000 4.69 4.70 4.65 0 100 -0.0
29/01/2024
4.69
 62,900 4.69 4.70 4.60 0 0 0
26/01/2024
4.69
 52,100 4.70 4.70 4.60 0 19,200 -0.1
25/01/2024
4.70
 19,600 4.70 4.70 4.66 0 0 0
24/01/2024
4.70
 117,500 4.69 4.70 4.65 100 0 0.0
23/01/2024
4.69
 96,000 4.69 4.69 4.63 19,200 0 0.1
22/01/2024
4.69
 73,400 4.66 4.70 4.63 1,300 0 0.0
19/01/2024
4.66
 83,000 4.70 4.70 4.64 400 0 0.0
18/01/2024
4.70
 91,900 4.70 4.72 4.64 200 0 0.0
17/01/2024
4.70
 113,300 4.72 4.72 4.65 0 0 0
16/01/2024
4.72
 84,000 4.70 4.75 4.65 0 0 0
15/01/2024
4.70
 176,700 4.67 4.70 4.60 17,000 0 0.1
12/01/2024
4.67
 131,100 4.75 4.75 4.66 0 0 0
11/01/2024
4.75
 218,200 4.75 4.76 4.68 0 0 0
10/01/2024
4.75
 211,600 4.76 4.81 4.71 0 10,000 -0.0
09/01/2024
4.76
 63,100 4.76 4.83 4.76 100 0 0.0
08/01/2024
4.76
 137,000 4.85 4.95 4.76 0 0 0
05/01/2024
4.85
 74,300 4.88 4.91 4.80 100 0 0.0
04/01/2024
4.88
 58,500 4.89 4.90 4.86 100 100 0
03/01/2024
4.89
 174,400 4.86 4.89 4.76 0 0 0
02/01/2024
4.86
 99,700 4.85 4.92 4.80 100 0 0.0
29/12/2023
4.85
 53,900 4.85 4.95 4.80 0 0 0
28/12/2023
4.85
 165,100 4.81 4.88 4.76 0 0 0
27/12/2023
4.81
 67,100 4.80 4.84 4.73 0 0 0
26/12/2023
4.80
 83,600 4.70 4.84 4.75 11,000 0 0.1
25/12/2023
4.70
 80,400 4.70 4.75 4.68 0 0 0
22/12/2023
4.70
 79,400 4.77 4.80 4.69 0 0 0
21/12/2023
4.77
 185,300 4.77 4.79 4.65 300 0 0.0
20/12/2023
4.77
 45,100 4.76 4.79 4.68 300 0 0.0
19/12/2023
4.76
 281,500 4.76 4.85 4.65 0 0 0
18/12/2023
4.76
 172,200 4.87 4.87 4.74 0 0 0
15/12/2023
4.87
 148,500 4.99 4.99 4.85 0 0 0
14/12/2023
4.99
 316,600 4.99 5.07 4.90 0 0 0
13/12/2023
4.99
 361,900 5.02 5.08 4.84 0 1,400 -0.0
12/12/2023
5.02
 875,900 4.98 5.19 4.66 0 121,800 -0.6
11/12/2023
4.98
 1,177,700 4.66 4.98 4.70 0 0 0
08/12/2023
4.66
 252,100 4.65 4.67 4.61 0 17,700 -0.1
07/12/2023
4.65
 166,500 4.63 4.67 4.57 0 2,000 -0.0
06/12/2023
4.63
 102,500 4.58 4.64 4.57 0 0 0
05/12/2023
4.58
 124,700 4.62 4.68 4.56 0 0 0
04/12/2023
4.62
 81,400 4.62 4.63 4.53 0 0 0
01/12/2023
4.62
 277,800 4.62 4.64 4.46 0 0 0
30/11/2023
4.62
 162,800 4.60 4.65 4.50 0 0 0
29/11/2023
4.60
 163,700 4.59 4.61 4.50 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |