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)
27/04/2016
2.64
 447,090 2.64 2.69 2.59 2,000 0 0.0
26/04/2016
2.64
 666,530 2.55 2.64 2.59 0 0 0
25/04/2016
2.55
 493,310 2.50 2.64 2.50 10,000 0 0.1
22/04/2016
2.50
 328,820 2.45 2.50 2.45 3,000 0 0.0
21/04/2016
2.45
 231,430 2.45 2.50 2.40 0 0 0
20/04/2016
2.45
 182,050 2.40 2.45 2.40 0 0 0
19/04/2016
2.40
 169,580 2.45 2.45 2.40 0 0 0
15/04/2016
2.45
 83,440 2.45 2.50 2.45 1,000 0 0.0
14/04/2016
2.45
 103,280 2.50 2.50 2.45 0 0 0
13/04/2016
2.50
 149,790 2.45 2.50 2.40 0 0 0
12/04/2016
2.45
 280,290 2.45 2.50 2.40 0 97,350 -0.5
11/04/2016
2.45
 290,720 2.50 2.50 2.40 0 4,670 -0.0
08/04/2016
2.50
 51,110 2.50 2.50 2.45 0 0 0
07/04/2016
2.50
 337,610 2.50 2.50 2.40 52,000 500 0.3
06/04/2016
2.50
 123,970 2.45 2.50 2.40 0 7,360 -0.0
05/04/2016
2.45
 199,630 2.45 2.45 2.35 0 0 0
04/04/2016
2.45
 234,870 2.45 2.50 2.40 0 0 0
01/04/2016
2.45
 267,370 2.50 2.50 2.40 0 0 0
31/03/2016
2.50
 250,100 2.55 2.55 2.45 0 0 0
30/03/2016
2.55
 258,660 2.50 2.55 2.45 0 0 0
29/03/2016
2.50
 389,590 2.59 2.64 2.50 0 0 0
28/03/2016
2.59
 294,940 2.59 2.64 2.55 92,000 26,110 0.4
25/03/2016
2.59
 185,680 2.64 2.64 2.55 0 0 0
24/03/2016
2.64
 273,330 2.64 2.69 2.59 0 5,020 -0.0
23/03/2016
2.64
 751,930 2.55 2.69 2.55 0 0 0
22/03/2016
2.55
 165,630 2.59 2.59 2.50 0 760 -0.0
21/03/2016
2.59
 139,260 2.55 2.59 2.50 0 0 0
18/03/2016
2.55
 125,520 2.55 2.59 2.55 0 0 0
17/03/2016
2.55
 412,270 2.55 2.59 2.55 0 0 0
16/03/2016
2.55
 108,700 2.50 2.59 2.50 0 0 0
15/03/2016
2.50
 338,540 2.55 2.59 2.50 0 0 0
14/03/2016
2.55
 232,140 2.59 2.64 2.55 0 0 0
11/03/2016
2.59
 251,230 2.55 2.64 2.55 0 0 0
10/03/2016
2.55
 367,370 2.50 2.59 2.50 0 600 -0.0
09/03/2016
2.50
 260,850 2.50 2.55 2.45 0 0 0
08/03/2016
2.50
 164,560 2.50 2.55 2.45 0 0 0
07/03/2016
2.50
 327,770 2.55 2.59 2.45 0 3,290 -0.0
04/03/2016
2.55
 337,730 2.55 2.55 2.45 2,000 0 0.0
03/03/2016
2.55
 265,920 2.59 2.59 2.50 5,020 0 0.0
02/03/2016
2.59
 699,350 2.50 2.64 2.45 0 0 0
01/03/2016
2.50
 380,950 2.50 2.50 2.45 0 0 0
29/02/2016
2.50
 169,820 2.45 2.50 2.40 0 2,260 -0.0
26/02/2016
2.45
 60,400 2.45 2.45 2.40 0 0 0
25/02/2016
2.45
 112,980 2.50 2.50 2.40 160 0 0.0
24/02/2016
2.50
 292,310 2.45 2.50 2.40 0 0 0
23/02/2016
2.45
 359,900 2.45 2.50 2.40 0 0 0
22/02/2016
2.45
 160,940 2.45 2.50 2.40 0 0 0
19/02/2016
2.45
 142,360 2.50 2.50 2.40 0 0 0
18/02/2016
2.50
 174,730 2.45 2.50 2.45 0 1,350 -0.0
17/02/2016
2.45
 142,040 2.50 2.50 2.45 0 15,700 -0.1
16/02/2016
2.50
 333,610 2.40 2.50 2.40 0 0 0
15/02/2016
2.40
 97,640 2.50 2.50 2.40 1,350 1,000 0.0
05/02/2016
2.50
 49,390 2.45 2.50 2.40 0 1,000 -0.0
04/02/2016
2.45
 28,980 2.50 2.55 2.45 0 0 0
03/02/2016
2.50
 18,570 2.50 2.50 2.40 0 0 0
02/02/2016
2.50
 78,740 2.45 2.50 2.45 0 0 0
01/02/2016
2.45
 230,790 2.40 2.50 2.40 0 1,000 -0.0
29/01/2016
2.40
 185,890 2.40 2.45 2.35 0 1,450 -0.0
28/01/2016
2.40
 106,880 2.40 2.45 2.35 0 0 0
27/01/2016
2.40
 48,940 2.40 2.45 2.40 10,000 0 0.1
26/01/2016
2.40
 136,640 2.40 2.45 2.35 0 0 0
25/01/2016
2.40
 302,310 2.26 2.40 2.31 0 10 -0
22/01/2016
2.26
 441,720 2.31 2.35 2.16 1,000 20,390 -0.1
21/01/2016
2.31
 411,850 2.45 2.45 2.31 450 0 0.0
20/01/2016
2.45
 183,080 2.50 2.50 2.40 0 0 0
19/01/2016
2.50
 128,660 2.50 2.55 2.45 0 0 0
18/01/2016
2.50
 411,480 2.64 2.64 2.50 0 4,600 -0.0
15/01/2016
2.64
 82,470 2.64 2.64 2.59 0 0 0
14/01/2016
2.64
 224,500 2.69 2.69 2.59 0 0 0
13/01/2016
2.69
 27,260 2.69 2.74 2.64 1,900 0 0.0
12/01/2016
2.69
 157,410 2.64 2.69 2.64 0 100 -0.0
11/01/2016
2.64
 137,730 2.59 2.64 2.55 0 0 0
08/01/2016
2.59
 159,980 2.64 2.69 2.59 1,000 0 0.0
07/01/2016
2.64
 237,170 2.79 2.79 2.64 0 0 0
06/01/2016
2.79
 69,580 2.74 2.79 2.69 0 0 0
05/01/2016
2.74
 156,750 2.74 2.79 2.69 0 0 0
04/01/2016
2.74
 129,760 2.83 2.83 2.74 0 2,620 -0.0
31/12/2015
2.83
 130,560 2.83 2.83 2.79 3,000 0 0.0
30/12/2015
2.83
 136,130 2.83 2.83 2.79 0 0 0
29/12/2015
2.83
 212,210 2.83 2.83 2.74 0 0 0
28/12/2015
2.83
 416,290 2.79 2.83 2.69 0 0 0
25/12/2015
2.79
 77,600 2.79 2.79 2.74 1,000 0 0.0
24/12/2015
2.79
 137,880 2.79 2.83 2.74 0 0 0
23/12/2015
2.79
 116,140 2.83 2.83 2.74 0 10,470 -0.1
22/12/2015
2.83
 96,930 2.83 2.83 2.79 0 0 0
21/12/2015
2.83
 116,880 2.83 2.83 2.79 0 0 0
18/12/2015
2.83
 66,930 2.83 2.83 2.79 0 10 -0
17/12/2015
2.83
 104,340 2.83 2.83 2.79 0 0 0
16/12/2015
2.83
 66,530 2.83 2.83 2.79 0 0 0
15/12/2015
2.83
 114,450 2.79 2.83 2.74 0 0 0
14/12/2015
2.79
 142,120 2.79 2.83 2.74 0 0 0
11/12/2015
2.79
 113,070 2.79 2.83 2.79 0 0 0
10/12/2015
2.79
 270,630 2.79 2.83 2.79 0 0 0
09/12/2015
2.79
 144,710 2.83 2.88 2.79 0 12,000 -0.1
08/12/2015
2.83
 243,110 2.88 2.88 2.83 0 51,510 -0.3
07/12/2015
2.88
 70,520 2.88 2.88 2.83 0 0 0
04/12/2015
2.88
 197,780 2.88 2.93 2.83 30 0 0.0
03/12/2015
2.88
 107,770 2.93 2.93 2.83 50 0 0.0
02/12/2015
2.93
 285,910 2.88 2.93 2.88 0 0 0
01/12/2015
2.88
 302,410 2.88 2.93 2.83 0 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |