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)
19/09/2016
2.28
 14,080 2.29 2.29 2.22 0 0 0
16/09/2016
2.29
 37,440 2.29 2.29 2.21 1,000 0 0.0
15/09/2016
2.29
 87,910 2.30 2.30 2.14 0 6,760 -0.0
14/09/2016
2.30
 21,720 2.28 2.32 2.26 0 0 0
13/09/2016
2.28
 33,710 2.31 2.35 2.28 5,100 0 0.0
12/09/2016
2.31
 24,810 2.37 2.37 2.30 400 0 0.0
09/09/2016
2.37
 37,790 2.37 2.37 2.37 0 0 0
08/09/2016
2.37
 86,640 2.37 2.37 2.26 29,130 11,260 0.1
07/09/2016
2.37
 65,980 2.37 2.37 2.31 180 200 -0
06/09/2016
2.37
 111,310 2.37 2.37 2.31 2,000 0 0.0
05/09/2016
2.37
 92,430 2.42 2.42 2.31 0 0 0
01/09/2016
2.42
 45,080 2.42 2.42 2.31 0 0 0
31/08/2016
2.42
 76,000 2.42 2.42 2.31 0 0 0
30/08/2016
2.42
 15,550 2.42 2.42 2.37 0 0 0
29/08/2016
2.42
 43,750 2.47 2.47 2.37 0 3,260 -0.0
26/08/2016
2.47
 185,510 2.31 2.47 2.31 0 3,570 -0.0
25/08/2016
2.31
 49,950 2.31 2.31 2.26 30,000 0 0.1
24/08/2016
2.31
 87,280 2.31 2.31 2.26 11,620 0 0.0
23/08/2016
2.31
 195,460 2.31 2.31 2.21 1,000 0 0.0
22/08/2016
2.31
 413,110 2.47 2.47 2.31 0 4,110 -0.0
19/08/2016
2.47
 28,430 2.42 2.47 2.42 1,000 0 0.0
18/08/2016
2.42
 47,510 2.52 2.52 2.42 0 0 0
17/08/2016
2.52
 48,550 2.52 2.52 2.42 0 0 0
16/08/2016
2.52
 129,510 2.52 2.52 2.47 0 60 -0.0
15/08/2016
2.52
 11,750 2.52 2.52 2.47 0 0 0
12/08/2016
2.52
 98,570 2.52 2.52 2.47 0 0 0
11/08/2016
2.52
 141,650 2.52 2.58 2.47 0 10,410 -0.0
10/08/2016
2.52
 70,520 2.47 2.52 2.47 0 0 0
09/08/2016
2.47
 202,680 2.47 2.47 2.42 500 0 0.0
08/08/2016
2.47
 141,100 2.47 2.47 2.42 0 0 0
05/08/2016
2.47
 259,710 2.47 2.47 2.37 0 0 0
04/08/2016
2.47
 82,270 2.52 2.52 2.47 0 0 0
03/08/2016
2.52
 129,160 2.52 2.52 2.47 0 0 0
02/08/2016
2.52
 126,010 2.47 2.52 2.42 23,000 0 0.1
01/08/2016
2.47
 96,970 2.52 2.52 2.47 0 0 0
29/07/2016
2.52
 40,890 2.58 2.58 2.52 0 0 0
28/07/2016
2.58
 81,820 2.58 2.58 2.52 0 0 0
27/07/2016
2.58
 104,890 2.58 2.58 2.52 0 0 0
26/07/2016
2.58
 16,350 2.58 2.58 2.52 0 0 0
25/07/2016
2.58
 77,660 2.52 2.58 2.47 0 0 0
22/07/2016
2.52
 236,700 2.58 2.63 2.52 1,000 0 0.0
21/07/2016
2.58
 190,050 2.58 2.63 2.58 0 0 0
20/07/2016
2.58
 79,660 2.63 2.63 2.58 0 0 0
19/07/2016
2.63
 216,490 2.58 2.63 2.52 0 5,000 -0.0
18/07/2016
2.58
 149,340 2.58 2.63 2.58 0 0 0
15/07/2016
2.58
 69,690 2.52 2.63 2.52 10,000 0 0.0
14/07/2016
2.52
 151,510 2.63 2.63 2.52 0 0 0
13/07/2016
2.63
 140,520 2.58 2.63 2.58 0 980 -0.0
12/07/2016
2.58
 258,010 2.52 2.63 2.52 470 0 0.0
11/07/2016
2.52
 198,940 2.63 2.63 2.52 500 0 0.0
08/07/2016
2.63
 291,350 2.63 2.63 2.58 0 0 0
07/07/2016
2.63
 202,900 2.63 2.63 2.58 0 0 0
06/07/2016
2.63
 41,000 2.63 2.63 2.58 0 0 0
05/07/2016
2.63
 337,120 2.63 2.68 2.58 21,000 0 0.1
04/07/2016
2.63
 185,610 2.63 2.63 2.63 65,640 380 0.3
01/07/2016
2.63
 101,670 2.58 2.68 2.58 0 0 0
30/06/2016
2.58
 136,520 2.63 2.63 2.58 0 0 0
29/06/2016
2.63
 258,200 2.63 2.63 2.58 0 0 0
28/06/2016
2.63
 91,220 2.63 2.63 2.58 0 0 0
27/06/2016
2.63
 187,100 2.63 2.63 2.52 3,000 0 0.0
24/06/2016
2.63
 513,510 2.73 2.73 2.58 151,840 0 0.8
23/06/2016
2.73
 388,100 2.63 2.73 2.63 20,000 0 0.1
22/06/2016
2.63
 209,750 2.68 2.68 2.63 0 0 0
21/06/2016
2.68
 260,210 2.63 2.73 2.63 69,000 2,000 0.3
20/06/2016
2.63
 149,530 2.63 2.68 2.63 17,310 610 0.1
17/06/2016
2.63
 177,480 2.68 2.68 2.63 0 0 0
16/06/2016
2.68
 343,340 2.73 2.73 2.68 0 0 0
15/06/2016
2.73
 304,230 2.73 2.79 2.68 5,000 0 0.0
14/06/2016
2.73
 113,380 2.79 2.79 2.73 0 0 0
13/06/2016
2.79
 154,960 2.79 2.84 2.73 50,000 0 0.3
10/06/2016
2.79
 334,990 2.84 2.84 2.79 45,000 0 0.2
09/06/2016: Cổ tức tiền mặt tỉ lệ: 5%
09/06/2016
2.84
 231,680 2.79 2.84 2.79 0 0 0
08/06/2016
2.79
 259,830 2.79 2.83 2.74 0 0 0
07/06/2016
2.79
 321,620 2.79 2.83 2.79 50,000 0 0.3
06/06/2016
2.79
 404,530 2.74 2.83 2.74 0 0 0
03/06/2016
2.74
 417,770 2.79 2.83 2.74 0 0 0
02/06/2016
2.79
 358,590 2.83 2.83 2.79 0 103,600 -0.6
01/06/2016
2.83
 73,350 2.83 2.83 2.79 1,400 0 0.0
31/05/2016
2.83
 154,440 2.83 2.88 2.79 23,000 0 0.1
30/05/2016
2.83
 386,240 2.88 2.88 2.79 0 0 0
27/05/2016
2.88
 472,560 2.83 2.88 2.79 0 10,000 -0.1
26/05/2016
2.83
 589,690 2.88 2.88 2.83 6,670 0 0.0
25/05/2016
2.88
 105,290 2.83 2.88 2.83 0 0 0
24/05/2016
2.83
 539,350 2.88 2.93 2.83 0 0 0
23/05/2016
2.88
 767,240 2.83 2.93 2.83 3,600 0 0.0
20/05/2016
2.83
 786,900 2.83 2.88 2.79 0 0 0
19/05/2016
2.83
 824,280 2.74 2.88 2.74 300 0 0.0
18/05/2016
2.74
 434,340 2.74 2.74 2.69 0 0 0
17/05/2016
2.74
 517,600 2.79 2.83 2.74 34,000 10,000 0.1
16/05/2016
2.79
 1,009,380 2.69 2.83 2.74 10,000 0 0.1
13/05/2016
2.69
 1,001,020 2.55 2.69 2.59 0 0 0
12/05/2016
2.55
 148,640 2.59 2.64 2.55 0 0 0
11/05/2016
2.59
 144,470 2.59 2.64 2.55 0 0 0
10/05/2016
2.59
 208,820 2.59 2.64 2.55 0 0 0
09/05/2016
2.59
 172,100 2.59 2.64 2.55 0 0 0
06/05/2016
2.59
 161,320 2.59 2.59 2.55 0 0 0
05/05/2016
2.59
 54,390 2.55 2.59 2.55 0 350 -0.0
04/05/2016
2.55
 173,950 2.59 2.59 2.50 0 1,000 -0.0
29/04/2016
2.59
 315,380 2.64 2.64 2.55 0 0 0
28/04/2016
2.64
 260,480 2.64 2.64 2.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |