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)
06/02/2015
3.04
 31,290 3.00 3.04 3.00 0 0 0
05/02/2015
3.00
 102,260 3.04 3.08 3.00 0 0 0
04/02/2015
3.04
 50,490 3.04 3.08 3.00 1,270 0 0.0
03/02/2015
3.04
 48,700 3.04 3.08 3.04 0 0 0
02/02/2015
3.04
 93,350 3.12 3.12 3.04 500 0 0.0
30/01/2015
3.12
 99,510 3.12 3.16 3.08 0 0 0
29/01/2015
3.12
 101,270 3.12 3.16 3.08 0 0 0
28/01/2015
3.12
 104,900 3.12 3.16 3.08 0 9,020 -0.1
27/01/2015
3.12
 286,230 3.19 3.19 3.08 0 0 0
26/01/2015
3.19
 183,480 3.19 3.19 3.16 0 12,900 -0.1
23/01/2015
3.19
 168,050 3.16 3.23 3.16 0 4,500 -0.0
22/01/2015
3.16
 57,980 3.19 3.19 3.16 2,300 0 0.0
21/01/2015
3.19
 86,420 3.19 3.23 3.12 0 10,000 -0.1
20/01/2015
3.19
 107,040 3.16 3.19 3.12 0 0 0
19/01/2015
3.16
 228,670 3.19 3.19 3.16 0 0 0
16/01/2015
3.19
 62,810 3.23 3.23 3.19 0 0 0
15/01/2015
3.23
 172,230 3.23 3.31 3.23 0 10 -0.0
14/01/2015
3.23
 691,710 3.04 3.23 3.12 0 0 0
13/01/2015
3.04
 115,240 3.08 3.12 3.04 0 10,000 -0.1
12/01/2015
3.08
 91,670 3.16 3.16 3.08 0 320 -0.0
09/01/2015
3.16
 149,160 3.12 3.19 3.12 0 1,830 -0.0
08/01/2015
3.12
 102,940 3.12 3.19 3.12 0 50 -0.0
07/01/2015
3.12
 144,310 3.19 3.23 3.12 0 0 0
06/01/2015
3.19
 56,110 3.12 3.19 3.04 0 630 -0.0
05/01/2015
3.12
 32,350 3.12 3.16 3.12 0 0 0
31/12/2014
3.12
 273,190 3.04 3.19 3.08 0 0 0
30/12/2014
3.04
 229,140 2.89 3.04 2.89 0 0 0
29/12/2014
2.89
 151,020 3.04 3.12 2.89 0 0 0
26/12/2014
3.04
 94,050 3.16 3.19 3.04 0 0 0
25/12/2014
3.16
 78,210 3.27 3.27 3.12 0 0 0
24/12/2014
3.27
 98,730 3.27 3.27 3.19 0 7,000 -0.1
23/12/2014
3.27
 105,750 3.27 3.27 3.19 0 0 0
22/12/2014
3.27
 73,210 3.19 3.27 3.19 0 5,190 -0.0
19/12/2014
3.19
 205,560 3.31 3.31 3.19 0 0 0
18/12/2014
3.31
 172,240 3.27 3.35 3.23 0 0 0
17/12/2014
3.27
 340,370 3.35 3.39 3.16 0 0 0
16/12/2014
3.35
 193,900 3.43 3.43 3.31 0 0 0
15/12/2014
3.43
 99,770 3.43 3.50 3.43 0 0 0
12/12/2014
3.43
 78,560 3.39 3.46 3.43 0 0 0
11/12/2014
3.39
 234,800 3.46 3.46 3.39 0 0 0
10/12/2014
3.46
 180,050 3.43 3.46 3.39 0 0 0
09/12/2014
3.43
 277,880 3.58 3.58 3.43 0 0 0
08/12/2014
3.58
 175,970 3.54 3.58 3.50 0 850 -0.0
05/12/2014
3.54
 424,790 3.54 3.58 3.50 0 610 -0.0
04/12/2014
3.54
 69,680 3.58 3.58 3.54 0 0 0
03/12/2014
3.58
 342,440 3.50 3.62 3.50 0 10,410 -0.1
02/12/2014
3.50
 306,430 3.50 3.50 3.46 0 0 0
01/12/2014
3.50
 273,150 3.50 3.54 3.50 0 0 0
28/11/2014
3.50
 227,040 3.50 3.54 3.46 0 0 0
27/11/2014
3.50
 131,380 3.50 3.50 3.43 0 5,750 -0.1
26/11/2014
3.50
 385,230 3.50 3.58 3.43 0 10,000 -0.1
25/11/2014
3.50
 204,140 3.50 3.54 3.46 0 3,690 -0.0
24/11/2014
3.50
 470,120 3.58 3.58 3.46 0 0 0
21/11/2014
3.58
 296,910 3.62 3.66 3.58 0 10,000 -0.1
20/11/2014
3.62
 282,960 3.54 3.62 3.58 0 10,000 -0.1
19/11/2014
3.54
 346,360 3.54 3.62 3.54 0 0 0
18/11/2014
3.54
 268,210 3.62 3.62 3.54 0 1,500 -0.0
17/11/2014
3.62
 259,210 3.62 3.66 3.58 0 700 -0.0
14/11/2014
3.62
 220,070 3.66 3.66 3.62 0 2,000 -0.0
13/11/2014
3.66
 358,080 3.73 3.77 3.66 0 1,000 -0.0
12/11/2014
3.73
 1,075,790 3.62 3.73 3.62 0 0 0
11/11/2014
3.62
 169,720 3.62 3.66 3.58 0 22,300 -0.2
10/11/2014
3.62
 290,840 3.62 3.66 3.62 0 0 0
07/11/2014
3.62
 317,310 3.62 3.66 3.58 0 0 0
06/11/2014
3.62
 422,400 3.62 3.70 3.58 0 0 0
05/11/2014
3.62
 524,390 3.70 3.70 3.58 0 0 0
04/11/2014
3.70
 547,880 3.73 3.73 3.66 0 970 -0.0
03/11/2014
3.73
 581,020 3.70 3.77 3.70 32,300 640 0.3
31/10/2014
3.70
 786,070 3.66 3.73 3.66 0 3,000 -0.0
30/10/2014
3.66
 929,020 3.58 3.77 3.50 0 0 0
29/10/2014
3.58
 194,130 3.50 3.58 3.50 0 2,280 -0.0
28/10/2014
3.50
 365,970 3.39 3.50 3.43 0 0 0
27/10/2014
3.39
 370,050 3.54 3.58 3.39 0 0 0
24/10/2014
3.54
 659,810 3.54 3.54 3.43 0 0 0
23/10/2014
3.54
 609,490 3.62 3.62 3.50 40 0 0.0
22/10/2014
3.62
 319,490 3.58 3.70 3.58 0 0 0
21/10/2014
3.58
 331,120 3.58 3.62 3.54 0 1,000 -0.0
20/10/2014
3.58
 175,710 3.58 3.62 3.54 0 1,000 -0.0
17/10/2014
3.58
 412,460 3.62 3.66 3.46 0 0 0
16/10/2014
3.62
 766,780 3.73 3.73 3.50 0 0 0
15/10/2014
3.73
 442,220 3.73 3.81 3.66 0 260 -0.0
14/10/2014
3.73
 1,214,910 3.70 3.85 3.70 0 2,000 -0.0
13/10/2014
3.70
 605,600 3.73 3.73 3.66 0 0 0
10/10/2014
3.73
 1,236,950 3.81 3.96 3.73 0 1,000 -0.0
09/10/2014
3.81
 2,581,600 3.58 3.81 3.58 6,000 9,400 -0.0
08/10/2014
3.58
 624,840 3.50 3.58 3.46 0 1,500 -0.0
07/10/2014
3.50
 378,650 3.50 3.54 3.46 0 0 0
06/10/2014
3.50
 479,240 3.43 3.54 3.46 0 0 0
03/10/2014
3.43
 368,350 3.46 3.50 3.43 0 0 0
02/10/2014
3.46
 507,950 3.39 3.58 3.35 0 0 0
01/10/2014
3.39
 264,510 3.35 3.43 3.35 0 0 0
30/09/2014
3.35
 122,560 3.31 3.35 3.31 750 1,190 -0.0
29/09/2014
3.31
 214,690 3.31 3.39 3.31 0 0 0
26/09/2014
3.31
 192,040 3.35 3.39 3.31 0 0 0
25/09/2014
3.35
 189,130 3.31 3.35 3.31 0 0 0
24/09/2014
3.31
 213,070 3.31 3.35 3.31 0 0 0
23/09/2014
3.31
 500,100 3.35 3.39 3.31 0 0 0
22/09/2014
3.35
 267,860 3.39 3.43 3.35 0 1,020 -0.0
19/09/2014
3.39
 258,130 3.39 3.43 3.39 0 0 0
18/09/2014
3.39
 329,950 3.43 3.46 3.39 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |