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)
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
06/02/2014
2.58
 439,080 2.54 2.61 2.54 0 2,750 -0.0
27/01/2014
2.54
 609,200 2.47 2.61 2.47 0 0 0
24/01/2014
2.47
 194,870 2.47 2.50 2.47 100 0 0.0
23/01/2014
2.47
 137,420 2.47 2.54 2.43 1,650 1,600 0.0
22/01/2014
2.47
 254,440 2.47 2.50 2.43 140 7,180 -0.0
21/01/2014
2.47
 142,810 2.39 2.47 2.43 1,000 0 0.0
20/01/2014
2.39
 304,510 2.47 2.47 2.39 0 0 0
17/01/2014
2.47
 490,770 2.43 2.50 2.47 0 0 0
16/01/2014
2.43
 326,340 2.50 2.50 2.43 840 0 0.0
15/01/2014
2.50
 463,010 2.50 2.50 2.47 0 0 0
14/01/2014
2.50
 314,550 2.47 2.50 2.47 0 0 0
13/01/2014
2.47
 443,280 2.43 2.50 2.47 0 10 -0.0
10/01/2014
2.43
 448,700 2.47 2.50 2.43 400 340 0.0
09/01/2014
2.47
 334,310 2.47 2.50 2.43 0 30 -0.0
08/01/2014
2.47
 396,350 2.50 2.54 2.47 0 0 0
07/01/2014
2.50
 656,370 2.47 2.58 2.47 0 10 -0.0
06/01/2014
2.47
 486,240 2.43 2.47 2.43 5,000 6,780 -0.0
03/01/2014
2.43
 156,420 2.43 2.47 2.39 5,250 0 0.0
02/01/2014
2.43
 198,260 2.39 2.47 2.39 30 2,290 -0.0
31/12/2013
2.39
 311,200 2.32 2.43 2.36 0 0 0
30/12/2013
2.32
 322,700 2.47 2.47 2.32 0 0 0
27/12/2013
2.47
 374,270 2.54 2.54 2.43 0 0 0
26/12/2013
2.54
 451,700 2.58 2.58 2.50 0 0 0
25/12/2013
2.58
 474,160 2.58 2.58 2.50 0 0 0
24/12/2013
2.58
 525,110 2.58 2.61 2.54 0 0 0
23/12/2013
2.58
 870,200 2.58 2.68 2.54 10 100 -0.0
20/12/2013
2.58
 1,521,010 2.43 2.58 2.47 0 100 -0.0
19/12/2013
2.43
 607,640 2.39 2.47 2.43 0 0 0
18/12/2013
2.39
 422,190 2.36 2.39 2.32 0 10 -0.0
17/12/2013
2.36
 176,830 2.32 2.39 2.32 0 2,750 -0.0
16/12/2013
2.32
 125,160 2.36 2.36 2.32 3,330 3,330 0
13/12/2013
2.36
 232,070 2.36 2.36 2.32 0 0 0
12/12/2013
2.36
 268,670 2.32 2.36 2.25 0 0 0
11/12/2013
2.32
 714,890 2.43 2.43 2.32 0 0 0
10/12/2013
2.43
 274,200 2.43 2.43 2.36 10,000 3,000 0.0
09/12/2013
2.43
 386,570 2.43 2.50 2.43 8,500 0 0.1
06/12/2013
2.43
 320,540 2.39 2.47 2.39 0 0 0
05/12/2013
2.39
 589,550 2.43 2.47 2.39 0 0 0
04/12/2013
2.43
 509,210 2.47 2.50 2.43 0 0 0
03/12/2013
2.47
 468,210 2.43 2.50 2.43 3,000 0 0.0
02/12/2013
2.43
 709,890 2.43 2.50 2.39 0 0 0
29/11/2013
2.43
 985,040 2.36 2.47 2.32 0 20,220 -0.1
28/11/2013
2.36
 175,900 2.39 2.43 2.36 16,100 5,000 0.1
27/11/2013
2.39
 776,160 2.32 2.43 2.32 0 20,000 -0.1
26/11/2013
2.32
 776,560 2.36 2.36 2.29 400 0 0.0
25/11/2013
2.36
 470,710 2.43 2.43 2.32 0 0 0
22/11/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
22/11/2013
2.43
 751,970 2.33 2.43 2.32 100 100 0

Chính sách bảo mật | Điều khoản sử dụng |