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)
22/03/2019
2.17
 41,220 2.14 2.18 2.10 0 0 0
21/03/2019
2.20
 56,680 2.21 2.21 2.12 0 0 0
20/03/2019
2.18
 116,440 2.17 2.21 2.17 0 0 0
19/03/2019
2.18
 157,120 2.21 2.21 2.17 0 9,120 0.0
18/03/2019
2.18
 163,110 2.09 2.21 2.09 0 830 0.0
15/03/2019
2.08
 29,970 2.02 2.08 2.02 0 0 0
14/03/2019
2.04
 278,930 2.03 2.07 2.03 0 0 0
13/03/2019
2.03
 221,120 2.03 2.06 2.02 0 0 0
12/03/2019
2.06
 210,170 2.06 2.06 2.03 0 0 0
11/03/2019
2.06
 39,820 2.05 2.06 2.04 0 0 0
08/03/2019
2.05
 19,150 2.06 2.06 2.04 0 0 0
07/03/2019
2.05
 28,550 2.08 2.09 2.05 0 0 0
06/03/2019
2.10
 33,570 2.08 2.10 2.06 0 0 0
05/03/2019
2.08
 54,890 2.02 2.09 2.02 100 0 0.0
04/03/2019
2.02
 44,390 2.01 2.05 2.01 0 0 0
01/03/2019
2.01
 41,090 1.96 2.02 1.96 0 0 0
28/02/2019
2.01
 75,890 1.99 2.01 1.96 0 0 0
27/02/2019
2.00
 20,040 1.96 2.00 1.95 0 0 0
26/02/2019
1.98
 3,520 1.98 1.98 1.98 0 0 0
25/02/2019
2.01
 7,420 1.95 2.01 1.95 0 1,220 0.0
22/02/2019
2.00
 652,650 1.93 2.00 1.93 0 0 0
21/02/2019
1.96
 12,090 1.94 1.97 1.92 0 0 0
20/02/2019
1.99
 31,450 2.03 2.03 1.89 0 0 0
19/02/2019
2.01
 10,000 2.05 2.05 2.01 0 1,000 0.0
18/02/2019
2.05
 61,590 2.03 2.05 2.03 10,000 1,540 0.0
15/02/2019
2.04
 73,680 2.02 2.04 2.02 100 0 0.0
14/02/2019
2.02
 24,400 1.99 2.02 1.99 0 0 0
13/02/2019
1.99
 184,830 1.95 1.99 1.94 0 0 0
12/02/2019
1.95
 30,950 1.94 1.95 1.91 0 0 0
11/02/2019
1.91
 12,090 1.93 1.93 1.91 0 0 0
01/02/2019
1.93
 25,570 1.92 1.93 1.89 10,290 0 0.0
31/01/2019
1.93
 5,100 1.93 1.93 1.92 0 0 0
30/01/2019
1.93
 59,780 1.86 1.93 1.86 0 0 0
29/01/2019
1.92
 11,340 1.86 1.92 1.86 0 0 0
28/01/2019
1.92
 12,090 1.87 1.92 1.85 0 0 0
25/01/2019
1.89
 28,540 1.92 1.92 1.86 2,350 0 0.0
24/01/2019
1.91
 49,080 1.89 1.91 1.86 0 0 0
23/01/2019
1.92
 170 1.92 1.92 1.92 0 0 0
22/01/2019
1.92
 67,550 1.97 1.97 1.88 0 0 0
21/01/2019
1.92
 29,600 1.89 1.98 1.89 0 0 0
18/01/2019
1.92
 37,200 1.95 1.95 1.86 0 0 0
17/01/2019
1.95
 6,140 1.97 1.97 1.89 0 0 0
16/01/2019
1.97
 1,870 1.97 1.97 1.90 0 0 0
15/01/2019
1.96
 11,620 1.98 1.98 1.89 0 0 0
14/01/2019
1.98
 300 1.96 1.98 1.96 0 0 0
11/01/2019
1.96
 35,870 1.94 1.96 1.92 0 8,860 0.0
10/01/2019
1.98
 57,020 1.98 1.98 1.95 0 0 0
09/01/2019
2.01
 520 1.95 2.01 1.95 0 0 0
08/01/2019
1.95
 27,690 1.98 1.98 1.95 0 4,900 0.0
07/01/2019
2.00
 6,540 2.01 2.01 1.96 1,000 0 0.0
04/01/2019
2.01
 13,280 1.91 2.01 1.91 0 0 0
03/01/2019
1.99
 22,990 1.99 1.99 1.95 0 0 0
02/01/2019
2.01
 8,870 2.01 2.02 1.99 0 0 0
28/12/2018
2.02
 16,450 2.02 2.02 2.01 0 0 0
27/12/2018
2.02
 4,830 2.02 2.02 1.99 0 3,770 0.0
26/12/2018
2.02
 1,360 2.02 2.02 2.02 0 0 0
25/12/2018
1.98
 37,930 2.02 2.02 1.97 0 0 0
24/12/2018
2.03
 3,700 2.01 2.03 2.01 0 0 0
21/12/2018
1.99
 10,050 2.01 2.01 1.99 0 750 0.0
20/12/2018
2.01
 5,970 2.04 2.04 2.01 0 0 0
19/12/2018
2.04
 4,720 2.02 2.04 2.02 0 3,200 0.0
18/12/2018
2.02
 27,320 2.02 2.05 2.01 0 0 0
17/12/2018
2.02
 34,510 2.04 2.08 2.02 0 0 0
14/12/2018
2.09
 0 2.09 2.09 2.09 0 0 0
13/12/2018
2.09
 13,960 2.06 2.11 2.06 0 0 0
12/12/2018
2.09
 0 2.09 2.09 2.09 0 0 0
11/12/2018
2.09
 460 2.11 2.11 2.07 0 0 0
10/12/2018
2.07
 6,290 2.06 2.07 2.06 290 0 0.0
07/12/2018
2.12
 320 2.10 2.12 2.10 0 0 0
06/12/2018
2.11
 7,110 2.07 2.11 2.04 0 750 0.0
05/12/2018
2.11
 23,790 2.04 2.12 2.04 0 0 0
04/12/2018
2.11
 104,040 2.06 2.11 2.04 0 3,000 0.0
03/12/2018
2.04
 18,920 2.01 2.06 2.01 0 0 0
30/11/2018
2.04
 2,150 2.04 2.04 2.01 140 0 0.0
29/11/2018
2.05
 320 2.05 2.05 2.01 0 0 0
28/11/2018
2.05
 18,520 2.01 2.05 2.01 2,540 1,200 0.0
27/11/2018
2.01
 9,740 2.01 2.04 1.99 0 3,470 0.0
26/11/2018
2.00
 7,980 2.01 2.01 2.00 1,030 2,400 0.0
23/11/2018
2.00
 12,200 2.01 2.01 2.00 0 0 0
22/11/2018
2.01
 16,080 2.01 2.02 2.01 0 0 0
21/11/2018
2.01
 5,720 2.02 2.04 2.01 0 0 0
20/11/2018
2.03
 3,880 2.03 2.03 2.00 0 0 0
19/11/2018
2.01
 11,500 2.01 2.02 1.99 0 40 0.0
16/11/2018
2.00
 8,930 2.01 2.01 1.99 0 0 0
15/11/2018
1.99
 9,820 2.00 2.01 1.99 0 0 0
14/11/2018
2.00
 13,340 2.01 2.01 2.00 0 0 0
13/11/2018
2.00
 22,400 2.00 2.01 2.00 0 0 0
12/11/2018
2.01
 8,060 2.02 2.02 2.00 0 0 0
09/11/2018
2.02
 15,540 1.99 2.02 1.99 0 80 0.0
08/11/2018
2.01
 33,010 1.99 2.02 1.99 0 0 0
07/11/2018
2.02
 32,690 2.04 2.04 1.98 0 0 0
06/11/2018
2.05
 6,860 2.05 2.05 1.99 0 0 0
05/11/2018
2.01
 36,480 2.02 2.03 2.01 0 0 0
02/11/2018
2.04
 64,130 2.05 2.05 1.98 0 0 0
01/11/2018
2.04
 10,900 2.06 2.06 2.01 0 0 0
31/10/2018
2.06
 5,250 2.06 2.06 2.05 0 0 0
30/10/2018
2.06
 71,880 2.02 2.07 2.01 950 440 0.0
29/10/2018
2.06
 11,010 2.09 2.09 2.06 0 0 0
26/10/2018
2.06
 10,550 2.07 2.09 2.05 0 0 0
25/10/2018
2.07
 20,250 2.11 2.11 2.02 0 0 0

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