CTCP Tập đoàn Hapaco (hap)

4.25
0
(0%)
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
(2024-10-28) 		0.01 0.24% 952,500 45,057 0.2
4.17
4.29
4.25
2 tháng
(2024-09-26) 		0.05 1.19% 2,591,300 -29,843 -0.1
4.14
4.30
4.25
3 tháng
(2024-08-27) 		-0.10 -2.30% 3,333,700 -38,243 -0.2
4.14
4.35
4.25
6 tháng
(2024-05-29) 		-0.45 -9.57% 9,245,900 28,957 0.1
3.90
4.76
4.25
12 tháng
(2023-12-01) 		-0.37 -8.01% 27,055,200 -120,145 -0.6
3.90
5.02
4.25
24 tháng
(2022-12-06) 		-0.21 -4.76% 83,520,400 -438,309 -2.3
3.71
5.56
4.25
36 tháng
(2021-12-13) 		-8.52 -66.72% 192,567,500 257,603 1.3
3.54
13.59
4.25
60 tháng
(2019-12-23) 		1.94 84.20% 587,931,098 -2,076,498 -18.5
1.95
14.57
4.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |