CTCP Tập đoàn Hapaco (hap)

4.28
0.03
(0.71%)
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)
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
17/09/2014
3.43
 446,400 3.43 3.46 3.39 0 6,340 -0.1
16/09/2014
3.43
 494,390 3.39 3.46 3.39 0 0 0
15/09/2014
3.39
 500,640 3.46 3.50 3.39 0 0 0
12/09/2014
3.46
 712,070 3.43 3.46 3.35 0 12,900 -0.1
11/09/2014
3.43
 191,370 3.43 3.46 3.39 0 8,020 -0.1
10/09/2014
3.43
 516,950 3.35 3.43 3.31 0 4,100 -0.0
09/09/2014
3.35
 1,170,980 3.58 3.58 3.35 0 0 0
08/09/2014
3.58
 596,470 3.66 3.66 3.58 2,480 200 0.0
05/09/2014
3.66
 1,096,170 3.66 3.73 3.66 20 2,000 -0.0
04/09/2014
3.66
 1,637,800 3.43 3.66 3.39 10,480 0 0.1
03/09/2014
3.43
 650,770 3.39 3.50 3.43 0 0 0
29/08/2014
3.39
 348,380 3.39 3.43 3.35 0 0 0
28/08/2014
3.39
 553,090 3.39 3.43 3.35 0 0 0
27/08/2014
3.39
 481,380 3.43 3.43 3.39 0 0 0
26/08/2014
3.43
 842,870 3.39 3.46 3.39 0 0 0
25/08/2014
3.39
 462,770 3.39 3.46 3.39 0 0 0
22/08/2014
3.39
 389,440 3.39 3.46 3.39 0 0 0
21/08/2014
3.39
 342,100 3.46 3.46 3.39 0 100 -0.0
20/08/2014
3.46
 472,270 3.35 3.46 3.35 10 300 -0.0
19/08/2014
3.35
 644,190 3.35 3.39 3.31 0 9,590 -0.1
18/08/2014
3.35
 350,840 3.39 3.39 3.31 200 8,490 -0.1
15/08/2014
3.39
 608,220 3.35 3.39 3.27 300 9,480 -0.1
14/08/2014
3.35
 1,192,610 3.46 3.46 3.35 0 0 0
13/08/2014
3.46
 434,390 3.43 3.50 3.43 0 77,930 -0.7
12/08/2014
3.43
 304,450 3.50 3.58 3.43 0 0 0
11/08/2014
3.50
 1,195,670 3.50 3.66 3.50 110 15,650 -0.1
08/08/2014
3.50
 1,303,240 3.35 3.58 3.35 0 0 0
07/08/2014
3.35
 361,670 3.31 3.39 3.31 0 0 0
06/08/2014
3.31
 161,120 3.31 3.35 3.31 0 0 0
05/08/2014
3.31
 239,420 3.23 3.31 3.23 0 0 0
04/08/2014
3.23
 292,920 3.12 3.27 3.12 0 0 0
01/08/2014
3.12
 137,570 3.19 3.23 3.12 0 0 0
31/07/2014
3.19
 240,990 3.16 3.23 3.16 0 1,020 -0.0
30/07/2014
3.16
 174,910 3.16 3.23 3.12 200 0 0.0
29/07/2014
3.16
 141,140 3.12 3.19 3.12 0 0 0
28/07/2014
3.12
 450,960 3.27 3.27 3.12 600 0 0.0
25/07/2014
3.27
 354,410 3.31 3.39 3.23 0 0 0
24/07/2014
3.31
 379,400 3.35 3.35 3.31 0 0 0
23/07/2014
3.35
 317,750 3.39 3.39 3.31 0 70 -0.0
22/07/2014
3.39
 298,400 3.39 3.43 3.35 0 0 0
21/07/2014
3.39
 562,830 3.39 3.46 3.35 0 200 -0.0
18/07/2014
3.39
 1,154,210 3.50 3.50 3.39 0 0 0
17/07/2014
3.50
 295,090 3.54 3.54 3.46 0 0 0
16/07/2014
3.54
 776,440 3.50 3.58 3.46 0 5,800 -0.1
15/07/2014
3.50
 576,510 3.46 3.50 3.46 10 2,400 -0.0
14/07/2014
3.46
 142,970 3.46 3.46 3.39 0 1,000 -0.0
11/07/2014
3.46
 198,740 3.43 3.46 3.39 50 0 0.0
10/07/2014
3.43
 663,330 3.46 3.50 3.35 0 0 0
09/07/2014
3.46
 323,840 3.50 3.50 3.46 0 0 0
08/07/2014
3.50
 405,910 3.50 3.50 3.39 10 8,050 -0.1
07/07/2014
3.50
 849,190 3.46 3.54 3.43 0 4,010 -0.0
04/07/2014
3.46
 303,690 3.46 3.46 3.39 0 0 0
03/07/2014
3.46
 667,070 3.35 3.54 3.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |