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)
11/08/2017
2.74
 58,870 2.83 2.83 2.74 0 10 0
10/08/2017
2.79
 40,960 2.77 2.83 2.75 0 0 0
09/08/2017
2.80
 212,990 2.89 2.89 2.75 500 0 0.0
08/08/2017
2.86
 210,330 2.89 2.97 2.77 0 62,460 -0.3
07/08/2017
2.89
 197,850 3.04 3.04 2.89 0 15,310 -0.1
04/08/2017
2.98
 295,130 3.01 3.04 2.89 0 13,640 -0.1
03/08/2017
2.85
 364,930 2.83 2.85 2.77 0 0 0
02/08/2017
2.67
 69,100 2.68 2.70 2.64 3,000 0 0.0
01/08/2017
2.67
 257,900 2.64 2.67 2.63 3,000 0 0.0
31/07/2017
2.64
 107,630 2.64 2.68 2.64 2,000 0 0.0
28/07/2017
2.64
 83,900 2.68 2.68 2.64 13,700 0 0.1
27/07/2017
2.67
 96,400 2.69 2.69 2.63 29,300 0 0.1
26/07/2017
2.69
 155,760 2.65 2.69 2.63 45,000 0 0.2
25/07/2017
2.64
 200,640 2.70 2.70 2.63 60,300 200 0.3
24/07/2017
2.70
 333,370 2.68 2.71 2.63 205,980 0 0.9
21/07/2017
2.68
 289,150 2.70 2.70 2.64 12,960 300 0.1
20/07/2017
2.54
 639,830 2.53 2.65 2.53 0 0 0
19/07/2017
2.71
 819,970 2.82 2.82 2.63 71,160 0 0.3
18/07/2017
2.83
 351,060 3.04 3.04 2.83 0 0 0
17/07/2017
3.04
 233,280 3.16 3.22 3.01 0 4,120 0.0
14/07/2017
3.16
 2,196,790 3.16 3.16 3.09 1,660 100,000 -0.5
13/07/2017
2.96
 447,940 2.96 2.96 2.95 0 17,260 -0.1
12/07/2017
2.77
 333,690 2.59 2.77 2.55 77,720 0 0.3
11/07/2017
2.59
 182,460 2.59 2.60 2.51 87,280 0 0.4
10/07/2017
2.59
 32,840 2.60 2.64 2.59 0 0 0
07/07/2017
2.65
 14,870 2.62 2.68 2.61 0 10,000 0.0
06/07/2017
2.62
 36,980 2.70 2.70 2.60 0 10,000 0.0
05/07/2017
2.70
 84,070 2.57 2.71 2.56 4,340 19,790 -0.1
04/07/2017
2.60
 6,550 2.60 2.61 2.60 0 3,020 0.0
03/07/2017
2.63
 8,730 2.63 2.63 2.57 0 1,460 0.0
30/06/2017
2.63
 8,860 2.63 2.63 2.63 0 30 0.0
29/06/2017
2.64
 5,450 2.64 2.64 2.63 0 0 0
28/06/2017
2.64
 11,800 2.65 2.65 2.60 0 0 0
27/06/2017
2.64
 10,720 2.61 2.65 2.61 0 0 0
26/06/2017
2.65
 12,550 2.65 2.65 2.60 2,000 280 0.0
23/06/2017
2.65
 15,470 2.65 2.65 2.63 0 0 0
22/06/2017
2.65
 5,710 2.60 2.65 2.60 1,000 0 0.0
21/06/2017
2.65
 6,900 2.60 2.66 2.60 0 0 0
20/06/2017
2.65
 19,930 2.68 2.68 2.50 0 50 0.0
19/06/2017
2.68
 26,800 2.70 2.70 2.61 0 0 0
16/06/2017
2.70
 2,490 2.70 2.70 2.67 0 0 0
15/06/2017
2.67
 200,900 2.67 2.68 2.67 172,000 0 0.8
14/06/2017
2.67
 21,750 2.68 2.68 2.67 0 0 0
13/06/2017
2.67
 44,450 2.62 2.68 2.61 29,000 3,000 0.1
12/06/2017
2.65
 139,250 2.59 2.68 2.59 16,750 90 0.1
09/06/2017
2.59
 37,120 2.60 2.65 2.59 0 480 0.0
08/06/2017
2.59
 21,190 2.58 2.60 2.54 0 610 0.0
07/06/2017
2.57
 35,300 2.51 2.59 2.51 90 2,440 0.0
06/06/2017
2.51
 79,920 2.51 2.55 2.48 11,030 0 0.0
05/06/2017
2.51
 38,880 2.56 2.68 2.49 260 5,750 0.0
02/06/2017
2.56
 38,920 2.54 2.66 2.54 390 0 0.0
01/06/2017
2.68
 86,830 2.65 2.68 2.55 200 0 0.0
31/05/2017
2.74
 21,330 2.77 2.77 2.69 0 0 0
30/05/2017
2.76
 26,150 2.76 2.76 2.71 0 0 0
29/05/2017
2.76
 31,640 2.74 2.76 2.73 0 0 0
26/05/2017
2.76
 19,000 2.77 2.83 2.76 0 0 0
25/05/2017
2.76
 29,820 2.83 2.83 2.74 0 3,370 0.0
24/05/2017
2.78
 78,350 2.83 2.92 2.78 0 0 0
23/05/2017
2.94
 32,690 2.92 2.95 2.83 0 0 0
22/05/2017: Cổ tức tiền mặt tỉ lệ: 2%
22/05/2017
2.92
 26,020 2.96 3.12 2.84 0 0 0
19/05/2017
3.01
 446,820 2.95 3.07 2.90 0 29,960 -0.2
18/05/2017
3.07
 247,370 3.07 3.08 3.01 0 0 0
17/05/2017
3.07
 355,310 3.07 3.07 3.01 0 0 0
16/05/2017
3.06
 1,307,460 2.84 3.07 2.76 2,000 103,000 -0.5
15/05/2017
2.87
 413,450 2.95 3.00 2.80 600 0 0.0
12/05/2017
3.01
 818,960 3.01 3.12 2.98 5,000 131,000 -0.7
11/05/2017
3.01
 209,030 3.01 3.05 3.01 0 21,000 -0.1
10/05/2017
3.01
 944,110 2.84 3.01 2.84 0 480 0.0
09/05/2017
2.85
 333,480 2.84 2.92 2.84 0 94,400 -0.5
08/05/2017
2.84
 1,342,990 2.73 2.84 2.71 0 115,210 -0.6
05/05/2017
2.73
 750,750 2.70 2.78 2.67 0 240,940 -1.2
04/05/2017
2.73
 659,390 2.69 2.73 2.51 14,320 0 0.1
03/05/2017
2.69
 1,059,850 2.55 2.69 2.46 0 0 0
28/04/2017
2.64
 2,725,520 2.67 2.87 2.61 0 0 0
27/04/2017
2.73
 829,550 2.61 2.77 2.61 0 0 0
26/04/2017
2.61
 1,879,050 2.49 2.61 2.46 0 0 0
25/04/2017
2.44
 1,749,880 2.44 2.44 2.33 0 0 0
24/04/2017
2.28
 771,820 2.21 2.28 2.16 0 0 0
21/04/2017
2.13
 571,050 2.01 2.13 2.00 0 1,400 0.0
20/04/2017
2.00
 404,860 1.93 2.02 1.93 0 0 0
19/04/2017
1.99
 466,460 1.84 1.99 1.76 0 6,670 0.0
18/04/2017
1.88
 19,810 1.85 1.88 1.84 0 0 0
17/04/2017
1.87
 73,930 1.85 1.92 1.82 1,290 14,670 0.0
14/04/2017
1.86
 182,330 1.93 1.97 1.85 0 0 0
13/04/2017
1.98
 112,500 2.03 2.03 1.89 0 0 0
12/04/2017
2.03
 91,820 2.04 2.05 1.93 1,090 0 0.0
11/04/2017
2.04
 193,610 1.95 2.06 1.92 2,000 0 0.0
10/04/2017
1.93
 116,930 1.94 1.94 1.92 0 0 0
07/04/2017
1.93
 25,630 1.94 1.94 1.93 0 0 0
05/04/2017
1.94
 41,000 1.95 1.95 1.92 0 0 0
04/04/2017
1.93
 35,310 1.96 1.96 1.92 0 0 0
03/04/2017
1.93
 60,430 1.97 1.97 1.92 0 0 0
31/03/2017
1.97
 112,230 1.94 2.01 1.90 0 0 0
30/03/2017
1.93
 37,090 1.92 1.94 1.91 600 0 0.0
29/03/2017
1.92
 97,770 1.93 1.93 1.90 0 0 0
28/03/2017
1.93
 79,120 1.94 1.96 1.93 0 0 0
27/03/2017
1.93
 35,040 1.93 1.94 1.92 0 1,060 0.0
24/03/2017
1.93
 65,470 1.93 1.93 1.92 0 7,600 0.0
23/03/2017
1.93
 25,090 1.94 1.95 1.93 2,280 0 0.0
22/03/2017
1.94
 3,220 1.94 1.95 1.93 0 110 0.0

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