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)
02/07/2014
3.35
 482,860 3.35 3.43 3.31 0 0 0
01/07/2014
3.35
 345,590 3.35 3.43 3.31 0 10,880 -0.1
30/06/2014
3.35
 501,220 3.39 3.39 3.31 0 0 0
27/06/2014
3.39
 101,340 3.39 3.39 3.35 0 0 0
26/06/2014
3.39
 220,920 3.39 3.43 3.39 0 4,760 -0.0
25/06/2014
3.39
 643,630 3.31 3.43 3.35 0 0 0
24/06/2014
3.31
 260,850 3.31 3.35 3.27 0 0 0
23/06/2014
3.31
 212,460 3.31 3.35 3.27 0 0 0
20/06/2014
3.31
 176,030 3.35 3.39 3.27 0 710 -0.0
19/06/2014
3.35
 975,260 3.43 3.43 3.23 0 320 -0.0
18/06/2014
3.43
 501,800 3.46 3.54 3.43 470 810 -0.0
17/06/2014
3.46
 987,540 3.39 3.54 3.35 0 0 0
16/06/2014
3.39
 1,080,070 3.23 3.39 3.27 0 0 0
13/06/2014
3.23
 253,770 3.19 3.27 3.19 0 0 0
12/06/2014
3.19
 442,380 3.19 3.23 3.16 0 0 0
11/06/2014
3.19
 273,310 3.12 3.19 3.08 10 0 0.0
10/06/2014: Cổ tức tiền mặt tỉ lệ: 5%
10/06/2014
3.12
 306,830 3.16 3.27 3.12 1,020 0 0.0
09/06/2014
3.16
 709,320 3.16 3.27 3.12 0 0 0
06/06/2014
3.16
 334,350 3.08 3.19 3.05 0 0 0
05/06/2014
3.08
 266,210 3.05 3.08 2.94 30 110,220 -0.9
04/06/2014
3.05
 660,180 3.16 3.16 2.97 0 0 0
03/06/2014
3.16
 282,540 3.16 3.23 3.12 0 210 -0.0
02/06/2014
3.16
 420,600 3.23 3.27 3.08 0 0 0
30/05/2014
3.23
 1,372,540 3.05 3.23 3.08 0 100 -0.0
29/05/2014
3.05
 860,720 3.08 3.16 3.05 30 100 -0.0
28/05/2014
3.08
 391,920 3.16 3.19 3.08 0 400 -0.0
27/05/2014
3.16
 816,090 3.01 3.19 3.01 10 900 -0.0
26/05/2014
3.01
 761,570 2.83 3.01 2.79 0 1,550 -0.0
23/05/2014
2.83
 225,190 2.83 2.87 2.76 0 28,190 -0.2
22/05/2014
2.83
 487,130 2.94 3.01 2.83 0 0 0
21/05/2014
2.94
 663,560 2.76 2.94 2.76 4,800 100 0.0
20/05/2014
2.76
 460,370 2.76 2.79 2.68 0 90 -0.0
19/05/2014
2.76
 220,720 2.65 2.79 2.61 11,300 0 0.1
16/05/2014
2.65
 228,900 2.50 2.65 2.50 70 0 0.0
15/05/2014
2.50
 357,300 2.65 2.76 2.47 100 0 0.0
14/05/2014
2.65
 378,810 2.50 2.65 2.43 0 0 0
13/05/2014
2.50
 390,320 2.68 2.68 2.50 0 20 -0.0
12/05/2014
2.68
 280,160 2.87 2.87 2.68 100 0 0.0
09/05/2014
2.87
 235,440 2.83 2.90 2.72 0 0 0
08/05/2014
2.83
 316,440 3.01 3.01 2.83 0 0 0
07/05/2014
3.01
 260,710 2.94 3.01 2.87 0 4,050 -0.0
06/05/2014
2.94
 405,670 3.01 3.01 2.83 0 0 0
05/05/2014
3.01
 210,970 3.19 3.23 3.01 100 0 0.0
29/04/2014
3.19
 78,500 3.19 3.19 3.16 0 1,000 -0.0
28/04/2014
3.19
 115,100 3.27 3.27 3.19 0 0 0
25/04/2014
3.27
 211,210 3.23 3.30 3.12 0 0 0
24/04/2014
3.23
 126,780 3.27 3.27 3.16 0 0 0
23/04/2014
3.27
 303,270 3.23 3.30 3.16 0 0 0
22/04/2014
3.23
 477,710 3.05 3.23 3.05 0 270 -0.0
21/04/2014
3.05
 546,320 3.27 3.27 3.05 190 0 0.0
18/04/2014
3.27
 344,690 3.48 3.48 3.27 100 0 0.0
17/04/2014
3.48
 211,600 3.45 3.56 3.45 0 710 -0.0
16/04/2014
3.45
 901,500 3.59 3.59 3.37 0 0 0
15/04/2014
3.59
 711,680 3.74 3.74 3.59 0 0 0
14/04/2014
3.74
 962,260 3.77 3.77 3.63 0 0 0
11/04/2014
3.77
 451,650 3.70 3.77 3.66 10,000 40,000 -0.3
10/04/2014
3.70
 544,500 3.81 3.85 3.66 0 12,000 -0.1
08/04/2014
3.81
 1,883,170 3.66 3.88 3.74 0 3,940 -0.0
07/04/2014
3.66
 1,001,210 3.45 3.66 3.48 10 100 -0.0
04/04/2014
3.45
 455,130 3.45 3.48 3.34 0 8,080 -0.1
03/04/2014
3.45
 514,050 3.27 3.45 3.34 0 0 0
02/04/2014
3.27
 664,090 3.41 3.41 3.19 0 0 0
01/04/2014
3.41
 864,730 3.52 3.52 3.30 0 0 0
31/03/2014
3.52
 382,510 3.59 3.59 3.48 0 0 0
28/03/2014
3.59
 388,190 3.59 3.66 3.56 0 0 0
27/03/2014
3.59
 519,820 3.59 3.59 3.48 0 0 0
26/03/2014
3.59
 1,105,680 3.66 3.74 3.45 0 0 0
25/03/2014
3.66
 1,319,700 3.74 3.85 3.66 0 140 -0.0
24/03/2014
3.74
 967,900 3.63 3.81 3.66 2,000 320 0.0
21/03/2014
3.63
 821,540 3.56 3.66 3.52 0 14,860 -0.1
20/03/2014
3.56
 1,835,280 3.37 3.59 3.41 0 100 -0.0
19/03/2014
3.37
 1,076,770 3.34 3.41 3.30 0 4,000 -0.0
18/03/2014
3.34
 1,009,320 3.30 3.41 3.30 0 6,000 -0.1
17/03/2014
3.30
 710,040 3.27 3.37 3.23 0 2,000 -0.0
14/03/2014
3.27
 808,720 3.30 3.34 3.27 0 10 -0.0
13/03/2014
3.30
 611,830 3.23 3.30 3.16 3,000 0 0.0
12/03/2014
3.23
 1,518,800 3.30 3.30 3.19 0 0 0
11/03/2014
3.30
 1,015,950 3.37 3.41 3.27 0 6,000 -0.1
10/03/2014
3.37
 991,900 3.27 3.41 3.30 10 12,200 -0.1
07/03/2014
3.27
 2,206,130 3.08 3.27 3.12 8,000 200 0.1
06/03/2014
3.08
 480,090 3.08 3.12 3.05 5,000 660 0.0
05/03/2014
3.08
 762,900 3.05 3.12 3.01 5,000 0 0.0
04/03/2014
3.05
 950,290 2.97 3.08 2.94 5,000 0 0.0
03/03/2014
2.97
 786,490 3.12 3.16 2.97 0 10,000 -0.1
28/02/2014
3.12
 1,004,960 3.08 3.16 3.08 0 0 0
27/02/2014
3.08
 1,668,800 3.08 3.27 3.08 3,000 8,140 -0.0
26/02/2014
3.08
 1,693,490 2.90 3.08 2.87 12,000 100 0.1
25/02/2014
2.90
 833,310 2.94 2.94 2.83 5,000 70 0.0
24/02/2014
2.94
 950,310 2.87 2.94 2.79 0 130 -0.0
21/02/2014
2.87
 884,940 2.90 2.94 2.76 370 0 0.0
20/02/2014
2.90
 2,297,390 3.12 3.12 2.90 4,000 4,500 -0.0
19/02/2014
3.12
 1,544,110 2.94 3.12 3.01 0 15,550 -0.1
18/02/2014
2.94
 2,109,380 2.76 2.94 2.79 0 100 -0.0
17/02/2014
2.76
 2,079,070 2.83 2.83 2.72 270 1,200 -0.0
14/02/2014
2.83
 790,020 2.72 2.83 2.68 4,500 0 0.0
13/02/2014
2.72
 542,700 2.72 2.79 2.65 0 0 0
12/02/2014
2.72
 930,120 2.65 2.72 2.65 0 1,790 -0.0
11/02/2014
2.65
 967,280 2.72 2.79 2.65 1,200 0 0.0
10/02/2014
2.72
 364,310 2.68 2.72 2.65 20 10 0.0
07/02/2014
2.68
 1,647,240 2.58 2.72 2.61 0 640 -0.0

Chính sách bảo mật | Điều khoản sử dụng |