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)
14/02/2017
1.80
 111,680 1.78 1.80 1.76 2,980 10 0.0
13/02/2017
1.78
 125,750 1.77 1.78 1.76 0 0 0
10/02/2017
1.77
 91,310 1.76 1.78 1.76 17,000 90 0.1
09/02/2017
1.76
 108,710 1.73 1.77 1.75 0 0 0
08/02/2017
1.73
 82,460 1.73 1.75 1.73 1,300 0 0.0
07/02/2017
1.73
 101,760 1.75 1.75 1.73 0 4,980 -0.0
06/02/2017
1.75
 111,870 1.76 1.77 1.73 0 0 0
03/02/2017
1.76
 62,990 1.78 1.78 1.74 0 4,110 -0.0
02/02/2017
1.78
 10,580 1.78 1.79 1.78 0 0 0
25/01/2017
1.78
 16,370 1.76 1.78 1.76 2,000 0 0.0
24/01/2017
1.76
 57,030 1.74 1.78 1.74 15,580 26,680 -0.0
23/01/2017
1.74
 31,890 1.78 1.78 1.74 0 0 0
20/01/2017
1.78
 101,400 1.74 1.78 1.74 46,820 0 0.1
19/01/2017
1.74
 79,510 1.73 1.74 1.73 28,690 0 0.1
18/01/2017
1.73
 132,760 1.74 1.75 1.71 0 0 0
17/01/2017
1.74
 7,730 1.74 1.76 1.71 0 0 0
16/01/2017
1.74
 75,300 1.76 1.78 1.74 21,000 0 0.1
13/01/2017
1.76
 55,470 1.77 1.79 1.76 0 0 0
12/01/2017
1.77
 34,980 1.80 1.80 1.77 0 30 -0
11/01/2017
1.80
 21,150 1.78 1.81 1.78 0 20 -0
10/01/2017
1.78
 64,300 1.75 1.78 1.75 11,000 0 0.0
09/01/2017
1.75
 44,280 1.77 1.79 1.75 16,000 2,550 0.0
06/01/2017
1.77
 80,550 1.78 1.79 1.76 0 30,750 -0.1
05/01/2017
1.78
 11,350 1.79 1.80 1.78 2,000 0 0.0
04/01/2017
1.79
 12,900 1.79 1.80 1.79 0 0 0
03/01/2017
1.79
 27,120 1.76 1.80 1.74 0 2,000 -0.0
30/12/2016
1.76
 57,700 1.74 1.76 1.74 0 0 0
29/12/2016
1.74
 82,350 1.79 1.79 1.74 0 0 0
28/12/2016
1.79
 95,250 1.76 1.81 1.74 0 0 0
27/12/2016
1.76
 81,400 1.79 1.81 1.76 3,000 0 0.0
26/12/2016
1.79
 71,530 1.82 1.82 1.70 0 0 0
23/12/2016
1.82
 21,710 1.82 1.82 1.80 0 40 -0.0
22/12/2016
1.82
 25,730 1.83 1.87 1.82 1,400 0 0.0
21/12/2016
1.83
 72,970 1.86 1.86 1.81 0 0 0
20/12/2016
1.86
 17,110 1.87 1.89 1.80 0 1,140 -0.0
19/12/2016
1.87
 42,650 1.81 1.87 1.81 0 0 0
16/12/2016
1.81
 90,060 1.79 1.81 1.79 11,300 8,690 0.0
15/12/2016
1.79
 212,370 1.84 1.84 1.79 15,000 0 0.0
14/12/2016
1.84
 108,960 1.85 1.97 1.84 0 0 0
13/12/2016
1.85
 154,320 1.96 1.96 1.85 0 0 0
12/12/2016
1.96
 85,060 2.08 2.08 1.96 0 190 -0.0
09/12/2016
2.08
 41,690 2.10 2.12 2.07 0 0 0
08/12/2016
2.10
 23,940 2.08 2.20 2.08 0 1,980 -0.0
07/12/2016
2.08
 108,800 2.16 2.27 2.08 0 0 0
06/12/2016
2.16
 15,570 2.26 2.27 2.16 0 0 0
05/12/2016
2.26
 47,600 2.26 2.27 2.24 0 0 0
02/12/2016
2.26
 83,340 2.26 2.33 2.26 0 0 0
01/12/2016
2.26
 33,510 2.27 2.27 2.24 0 0 0
30/11/2016
2.27
 13,210 2.27 2.27 2.24 0 0 0
29/11/2016
2.27
 35,300 2.27 2.27 2.24 0 0 0
28/11/2016
2.27
 2,270 2.27 2.27 2.24 0 0 0
25/11/2016
2.27
 49,530 2.27 2.28 2.26 0 0 0
24/11/2016
2.27
 35,360 2.27 2.28 2.27 12,500 0 0.1
23/11/2016
2.27
 38,300 2.29 2.29 2.26 27,500 600 0.1
22/11/2016
2.29
 13,560 2.28 2.29 2.27 0 0 0
21/11/2016
2.28
 3,750 2.29 2.30 2.27 0 530 -0.0
18/11/2016
2.29
 12,900 2.27 2.32 2.25 0 0 0
17/11/2016
2.27
 65,400 2.32 2.32 2.27 0 0 0
16/11/2016
2.32
 45,240 2.29 2.33 2.29 0 0 0
15/11/2016
2.29
 46,480 2.31 2.31 2.25 0 0 0
14/11/2016
2.31
 70,810 2.27 2.31 2.25 0 0 0
11/11/2016
2.27
 6,730 2.27 2.27 2.24 0 0 0
10/11/2016
2.27
 72,110 2.21 2.30 2.23 0 0 0
09/11/2016
2.21
 216,490 2.27 2.33 2.21 55,000 0 0.2
08/11/2016
2.27
 61,070 2.30 2.30 2.26 0 750 -0.0
07/11/2016
2.30
 54,890 2.38 2.38 2.25 0 30,000 -0.1
04/11/2016
2.38
 27,130 2.39 2.39 2.29 0 0 0
03/11/2016
2.39
 33,220 2.37 2.39 2.27 0 0 0
02/11/2016
2.37
 48,950 2.43 2.43 2.33 0 0 0
01/11/2016
2.43
 4,210 2.42 2.43 2.40 0 0 0
31/10/2016
2.42
 65,860 2.42 2.47 2.40 34,000 0 0.1
28/10/2016
2.42
 53,840 2.42 2.44 2.42 1,000 0 0.0
27/10/2016
2.42
 41,940 2.44 2.49 2.42 0 0 0
26/10/2016
2.44
 93,540 2.52 2.55 2.41 0 660 -0.0
25/10/2016
2.52
 183,500 2.54 2.54 2.42 0 0 0
24/10/2016
2.54
 97,050 2.57 2.57 2.44 0 0 0
21/10/2016
2.57
 91,180 2.55 2.58 2.52 0 0 0
20/10/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
20/10/2016
2.55
 101,640 2.47 2.64 2.51 0 0 0
19/10/2016
2.47
 796,590 2.31 2.47 2.37 0 0 0
18/10/2016
2.31
 55,950 2.34 2.34 2.31 16,200 0 0.1
17/10/2016
2.34
 113,480 2.33 2.42 2.31 0 0 0
14/10/2016
2.33
 115,720 2.35 2.36 2.29 3,000 0 0.0
13/10/2016
2.35
 179,820 2.23 2.35 2.26 0 10 -0
12/10/2016
2.23
 28,960 2.21 2.23 2.21 0 0 0
11/10/2016
2.21
 146,720 2.22 2.29 2.19 0 600 -0.0
10/10/2016
2.22
 32,900 2.23 2.26 2.21 8,800 0 0.0
07/10/2016
2.23
 59,600 2.18 2.26 2.19 10,010 0 0.0
06/10/2016
2.18
 49,590 2.17 2.21 2.17 0 0 0
05/10/2016
2.17
 47,980 2.16 2.21 2.16 0 3,900 -0.0
04/10/2016
2.16
 72,390 2.16 2.22 2.13 0 19,180 -0.1
03/10/2016
2.16
 46,720 2.21 2.21 2.16 0 5,000 -0.0
30/09/2016
2.21
 4,190 2.20 2.21 2.20 0 0 0
29/09/2016
2.20
 61,900 2.21 2.21 2.16 28,860 0 0.1
28/09/2016
2.21
 25,470 2.24 2.24 2.16 0 0 0
27/09/2016
2.24
 16,910 2.23 2.25 2.17 0 0 0
26/09/2016
2.23
 100,530 2.24 2.26 2.13 0 0 0
23/09/2016
2.24
 93,740 2.24 2.24 2.20 22,020 2,610 0.1
22/09/2016
2.24
 28,230 2.26 2.26 2.21 0 0 0
21/09/2016
2.26
 36,630 2.26 2.26 2.23 27,110 0 0.1
20/09/2016
2.26
 47,680 2.28 2.30 2.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |