CTCP Tập đoàn Hapaco (hap)

7
-0.20
(-2.78%)
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
(2026-08-19) 		-0.09 -1.23% 1,226,100 2,743 0.0
7
7.95
7
2 tháng
(2026-07-20) 		-0.01 -0.14% 2,422,200 -80,457 -0.6
7
7.95
7
3 tháng
(2026-06-22) 		0.60 9.09% 4,189,900 -203,457 -1.4
6.60
7.95
7
6 tháng
(2026-03-23) 		-0.05 -0.69% 5,306,000 -230,857 -1.6
6.08
7.95
7
12 tháng
(2025-09-23) 		0.71 10.94% 16,882,100 -603,457 -4.4
6.08
8.05
7
24 tháng
(2024-09-30) 		3.06 73.91% 71,557,400 -986,901 -6.8
4.14
8.05
7
36 tháng
(2023-10-04) 		2.28 46.34% 100,862,000 -956,690 -6.7
3.90
8.05
7
60 tháng
(2021-10-14) 		-4.24 -37.05% 315,152,700 -557,642 -4.3
3.54
14.57
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2018
2.00
 8,930 1.99 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 2.00 2.01 2.00 0 0 0
13/11/2018
2.00
 22,400 2.01 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 2.01 2.02 1.99 0 80 0.0
08/11/2018
2.01
 33,010 2.02 2.02 1.99 0 0 0
07/11/2018
2.02
 32,690 2.05 2.05 1.98 0 0 0
06/11/2018
2.05
 6,860 2.01 2.05 1.99 0 0 0
05/11/2018
2.01
 36,480 2.04 2.04 2.01 0 0 0
02/11/2018
2.04
 64,130 2.04 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 2.06 2.07 2.01 950 440 0.0
29/10/2018
2.06
 11,010 2.06 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
24/10/2018
2.11
 31,650 2.12 2.14 2.06 0 0 0
23/10/2018
2.12
 29,190 2.12 2.15 2.06 0 0 0
22/10/2018
2.12
 39,670 2.19 2.19 2.11 0 0 0
19/10/2018
2.19
 2,200 2.21 2.21 2.14 0 100 0.0
18/10/2018
2.21
 380 2.17 2.21 2.15 0 0 0
17/10/2018
2.17
 44,180 2.17 2.20 2.17 0 0 0
16/10/2018
2.17
 29,790 2.15 2.17 2.15 0 0 0
15/10/2018
2.15
 96,250 2.12 2.17 2.08 0 0 0
12/10/2018
2.12
 17,890 2.12 2.12 2.08 0 0 0
11/10/2018
2.12
 50,000 2.18 2.18 2.10 0 12,410 0.0
10/10/2018
2.18
 2,620 2.18 2.19 2.14 1,000 0 0.0
09/10/2018
2.18
 18,690 2.13 2.18 2.14 0 0 0
08/10/2018
2.13
 276,740 2.21 2.24 2.06 0 3,690 0.0
05/10/2018
2.21
 25,720 2.17 2.21 2.17 0 1,000 0.0
04/10/2018
2.17
 42,670 2.21 2.21 2.17 0 0 0
03/10/2018
2.21
 11,680 2.21 2.21 2.18 0 0 0
02/10/2018
2.21
 29,390 2.24 2.24 2.18 1,000 11,000 0.0
01/10/2018
2.24
 42,900 2.18 2.24 2.15 0 0 0
28/09/2018
2.18
 38,250 2.18 2.20 2.14 0 10,000 0.0
27/09/2018
2.18
 34,220 2.17 2.18 2.14 0 28,290 -0.1
26/09/2018
2.17
 14,640 2.17 2.18 2.15 0 6,310 0.0
25/09/2018
2.17
 25,650 2.14 2.18 2.14 0 0 0
24/09/2018
2.14
 20,630 2.18 2.21 2.12 0 7,310 0.0
21/09/2018
2.18
 21,880 2.21 2.21 2.13 0 1,790 0.0
20/09/2018
2.21
 272,720 2.20 2.23 2.06 0 26,500 -0.1
19/09/2018
2.20
 76,410 2.21 2.25 2.18 0 23,010 -0.1
18/09/2018
2.21
 91,160 2.21 2.24 2.18 0 24,780 -0.1
17/09/2018
2.21
 31,340 2.22 2.26 2.21 0 11,760 0.0
14/09/2018
2.22
 114,520 2.15 2.25 2.15 0 39,000 -0.1
13/09/2018
2.15
 1,110 2.15 2.16 2.15 0 100 0.0
12/09/2018
2.15
 56,250 2.14 2.16 2.14 10,000 990 0.0
11/09/2018
2.14
 4,630 2.14 2.16 2.12 0 410 0.0
10/09/2018
2.14
 50,160 2.12 2.15 2.12 0 0 0
07/09/2018
2.12
 29,730 2.11 2.14 2.12 0 0 0
06/09/2018
2.11
 3,760 2.11 2.13 2.11 0 0 0
05/09/2018
2.11
 36,350 2.13 2.14 1.98 0 10,200 0.0
04/09/2018
2.13
 10,320 2.17 2.17 2.13 0 0 0
31/08/2018
2.17
 4,730 2.17 2.17 2.14 630 0 0.0
30/08/2018
2.17
 18,670 2.17 2.20 2.14 0 0 0
29/08/2018
2.17
 5,070 2.14 2.18 2.14 0 0 0
28/08/2018
2.14
 45,310 2.12 2.18 2.12 0 0 0
27/08/2018
2.12
 17,200 2.13 2.15 2.12 0 0 0
24/08/2018
2.13
 25,810 2.15 2.15 2.13 0 0 0
23/08/2018
2.15
 63,300 2.17 2.17 2.12 330 0 0.0
22/08/2018
2.17
 11,810 2.18 2.18 2.12 0 0 0
21/08/2018
2.18
 26,430 2.18 2.18 2.15 200 0 0.0
20/08/2018
2.18
 370 2.18 2.18 2.17 0 0 0
17/08/2018
2.18
 33,410 2.18 2.19 2.13 200 710 0.0
16/08/2018
2.18
 430 2.18 2.18 2.17 0 0 0
15/08/2018
2.18
 27,840 2.18 2.20 2.15 20,000 0 0.1
14/08/2018
2.18
 430 2.18 2.21 2.18 0 0 0
13/08/2018
2.18
 14,650 2.14 2.19 2.15 1,000 0 0.0
10/08/2018
2.14
 20,440 2.21 2.21 2.12 0 0 0
09/08/2018
2.21
 9,960 2.21 2.22 2.14 0 0 0
08/08/2018
2.21
 38,150 2.19 2.22 2.15 10,000 0 0.0
07/08/2018
2.19
 14,510 2.21 2.22 2.14 10,000 0 0.0
06/08/2018
2.21
 2,470 2.21 2.21 2.17 0 0 0
03/08/2018
2.21
 4,000 2.18 2.24 2.17 0 0 0
02/08/2018
2.18
 32,160 2.24 2.24 2.16 0 0 0
01/08/2018
2.24
 7,150 2.24 2.24 2.18 0 0 0
31/07/2018
2.24
 37,800 2.26 2.26 2.18 0 0 0
30/07/2018
2.26
 46,690 2.26 2.30 2.21 0 380 0.0
27/07/2018
2.26
 28,860 2.19 2.26 2.18 0 3,000 0.0
26/07/2018
2.19
 34,070 2.30 2.32 2.18 0 0 0
25/07/2018
2.30
 17,900 2.29 2.30 2.28 0 0 0
24/07/2018
2.29
 122,280 2.21 2.30 2.20 0 10 0
23/07/2018
2.21
 79,640 2.12 2.24 2.18 0 960 0.0
20/07/2018
2.12
 29,590 2.08 2.14 2.06 0 0 0
19/07/2018
2.08
 86,280 2.18 2.18 2.08 10 0 0
18/07/2018
2.18
 27,110 2.15 2.18 2.12 0 0 0
17/07/2018
2.15
 6,280 2.14 2.16 2.08 0 0 0
16/07/2018
2.14
 34,650 2.06 2.17 2.06 0 0 0
13/07/2018
2.06
 29,980 2.05 2.17 2.05 0 6,090 0.0
12/07/2018
2.05
 31,260 1.98 2.06 1.97 1,500 0 0.0
11/07/2018
1.98
 140,910 2.04 2.04 1.91 0 0 0
10/07/2018
2.04
 70,770 2.05 2.05 1.99 0 0 0
09/07/2018
2.05
 41,860 2.02 2.08 1.99 0 0 0
06/07/2018
2.02
 65,120 1.95 2.02 1.82 0 6,940 0.0
05/07/2018
1.95
 154,600 2.04 2.06 1.95 0 0 0
04/07/2018
2.04
 72,310 2.06 2.12 2.02 0 0 0
03/07/2018
2.06
 52,930 2.12 2.16 2.04 0 0 0
02/07/2018
2.12
 122,380 2.17 2.18 2.08 0 0 0
29/06/2018
2.17
 48,570 2.17 2.18 2.12 0 0 0

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