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)
19/04/2012
2.06
 1,515,230 2.00 2.08 2.00 40,950 70,000 -0.2
18/04/2012
2.00
 436,180 1.92 2.00 2.00 0 200 -0.0
17/04/2012
1.92
 220,770 1.84 1.92 1.92 0 14,390 -0.1
16/04/2012
1.84
 474,000 1.76 1.84 1.76 590 0 0.0
13/04/2012
1.76
 1,237,240 1.67 1.76 1.67 70,000 58,570 0.1
12/04/2012
1.67
 422,580 1.62 1.67 1.65 0 0 0
11/04/2012
1.62
 416,410 1.56 1.62 1.59 100 0 0.0
10/04/2012
1.56
 259,030 1.56 1.59 1.54 0 920 -0.0
09/04/2012
1.56
 241,620 1.51 1.56 1.48 300 0 0.0
06/04/2012
1.51
 232,650 1.48 1.54 1.48 0 15,000 -0.1
05/04/2012
1.48
 131,250 1.45 1.51 1.43 0 0 0
04/04/2012
1.45
 301,230 1.51 1.54 1.45 10,000 0 0.1
03/04/2012
1.51
 162,110 1.51 1.54 1.48 0 240 -0.0
30/03/2012
1.51
 378,530 1.56 1.56 1.51 2,600 0 0.0
29/03/2012
1.56
 303,830 1.62 1.62 1.56 3,200 3,700 -0.0
28/03/2012
1.62
 397,140 1.62 1.65 1.56 0 0 0
27/03/2012
1.62
 742,150 1.59 1.65 1.59 22,500 0 0.1
26/03/2012
1.59
 366,880 1.54 1.59 1.56 0 500 -0.0
23/03/2012
1.54
 594,180 1.48 1.54 1.48 7,900 0 0.0
22/03/2012
1.48
 487,770 1.51 1.54 1.45 7,350 33,340 -0.1
21/03/2012
1.51
 302,160 1.51 1.56 1.48 2,400 32,500 -0.2
20/03/2012
1.51
 158,200 1.48 1.51 1.45 0 0 0
19/03/2012
1.48
 122,880 1.48 1.51 1.45 10 0 0.0
16/03/2012
1.48
 422,430 1.45 1.51 1.48 0 2,000 -0.0
15/03/2012
1.45
 386,060 1.40 1.45 1.34 0 0 0
14/03/2012
1.40
 220,750 1.45 1.48 1.40 0 1,440 -0.0
13/03/2012
1.45
 269,710 1.45 1.48 1.40 0 3,000 -0.0
12/03/2012
1.45
 396,780 1.51 1.51 1.45 0 0 0
09/03/2012
1.51
 571,150 1.54 1.56 1.48 51,990 0 0.3
08/03/2012
1.54
 633,440 1.54 1.59 1.51 22,340 10,000 0.1
07/03/2012
1.54
 606,010 1.48 1.54 1.45 1,300 0 0.0
06/03/2012
1.48
 1,114,350 1.43 1.48 1.37 10,250 5,000 0.0
05/03/2012
1.43
 13,610 1.37 1.43 1.43 0 0 0
02/03/2012
1.37
 104,470 1.32 1.37 1.37 0 0 0
01/03/2012
1.32
 83,080 1.26 1.32 1.32 0 0 0
29/02/2012
1.26
 404,910 1.21 1.26 1.23 11,000 0 0.1
28/02/2012
1.21
 1,009,310 1.21 1.26 1.21 22,990 0 0.1
27/02/2012
1.21
 322,580 1.15 1.21 1.18 31,100 0 0.1
24/02/2012
1.15
 191,100 1.10 1.15 1.15 160 0 0.0
23/02/2012
1.10
 298,940 1.07 1.10 1.10 0 43,120 -0.2
22/02/2012
1.07
 217,500 1.04 1.07 1.01 1,800 400 0.0
21/02/2012
1.04
 426,390 1.01 1.04 1.01 0 0 0
20/02/2012
1.01
 229,270 0.99 1.01 0.99 0 20,000 -0.1
17/02/2012
0.99
 63,290 0.96 0.99 0.96 0 1,000 -0.0
16/02/2012
0.96
 84,570 0.96 0.96 0.93 0 44,050 -0.2
15/02/2012
0.96
 121,660 0.99 0.99 0.96 0 0 0
14/02/2012
0.99
 138,050 0.99 0.99 0.96 0 0 0
13/02/2012
0.99
 26,010 1.01 1.01 0.99 0 0 0
10/02/2012
1.01
 83,320 1.04 1.04 1.01 0 0 0
09/02/2012
1.04
 96,800 1.04 1.04 1.01 0 0 0
08/02/2012
1.04
 172,410 1.01 1.04 0.99 500 0 0.0
07/02/2012
1.01
 163,230 0.99 1.01 0.96 0 0 0
06/02/2012
0.99
 228,810 1.01 1.01 0.99 0 30,420 -0.1
03/02/2012
1.01
 497,650 1.04 1.07 1.01 3,200 9,310 -0.0
02/02/2012
1.04
 69,230 1.01 1.04 1.04 0 0 0
01/02/2012
1.01
 84,100 0.99 1.01 0.99 0 170 -0.0
31/01/2012
0.99
 152,210 0.96 0.99 0.93 500 780 -0.0
30/01/2012
0.96
 57,490 0.96 0.99 0.93 0 0 0
20/01/2012
0.96
 53,170 0.93 0.96 0.93 0 2,220 -0.0
19/01/2012
0.93
 26,330 0.93 0.96 0.91 0 920 -0.0
18/01/2012
0.93
 40,990 0.91 0.93 0.88 0 0 0
17/01/2012
0.91
 38,640 0.93 0.93 0.91 0 0 0
16/01/2012
0.93
 71,160 0.91 0.93 0.91 22,970 0 0.1
13/01/2012
0.91
 60,100 0.88 0.91 0.88 0 240 -0.0
12/01/2012
0.88
 39,230 0.91 0.91 0.88 0 0 0
11/01/2012
0.91
 111,150 0.88 0.91 0.85 0 0 0
10/01/2012
0.88
 67,390 0.85 0.88 0.85 0 0 0
09/01/2012
0.85
 61,760 0.88 0.88 0.85 2,000 0 0.0
06/01/2012
0.88
 58,400 0.91 0.91 0.88 0 0 0
05/01/2012
0.91
 32,600 0.91 0.91 0.88 2,000 0 0.0
04/01/2012
0.91
 120,180 0.91 0.93 0.88 400 0 0.0
03/01/2012
0.91
 67,870 0.91 0.91 0.88 0 0 0
30/12/2011
0.91
 50,730 0.88 0.91 0.88 0 0 0
29/12/2011
0.88
 47,900 0.91 0.91 0.88 2,200 0 0.0
28/12/2011
0.91
 53,930 0.88 0.91 0.85 0 0 0
27/12/2011
0.88
 55,830 0.91 0.91 0.88 1,000 0 0.0
26/12/2011
0.91
 100,630 0.93 0.93 0.91 0 50 -0.0
23/12/2011
0.93
 87,470 0.96 0.96 0.93 0 0 0
22/12/2011
0.96
 70,720 0.99 0.99 0.96 0 0 0
21/12/2011
0.99
 56,660 1.01 1.04 0.99 1,500 0 0.0
20/12/2011
1.01
 39,410 1.01 1.01 0.99 10 0 0.0
19/12/2011
1.01
 20,800 1.01 1.04 0.99 0 380 -0.0
16/12/2011
1.01
 49,520 0.99 1.01 0.99 0 6,160 -0.0
15/12/2011
0.99
 96,590 1.01 1.01 0.99 130 980 -0.0
14/12/2011
1.01
 115,350 1.04 1.04 1.01 0 0 0
13/12/2011
1.04
 94,310 1.07 1.07 1.04 0 1,550 -0.0
12/12/2011
1.07
 30,680 1.10 1.10 1.07 0 0 0
09/12/2011
1.10
 36,600 1.10 1.10 1.04 0 0 0
08/12/2011
1.10
 87,940 1.10 1.12 1.10 0 0 0
07/12/2011
1.10
 74,710 1.10 1.15 1.10 0 14,040 -0.1
06/12/2011
1.10
 179,030 1.10 1.15 1.10 0 0 0
05/12/2011
1.10
 35,550 1.07 1.10 1.10 0 0 0
02/12/2011
1.07
 26,850 1.07 1.10 1.07 0 0 0
01/12/2011
1.07
 44,680 1.07 1.10 1.04 0 0 0
30/11/2011
1.07
 37,970 1.07 1.10 1.07 0 0 0
29/11/2011
1.07
 103,360 1.07 1.10 1.07 0 0 0
28/11/2011
1.07
 98,410 1.04 1.07 1.04 0 0 0
25/11/2011
1.04
 40,160 1.07 1.07 1.04 0 0 0
24/11/2011
1.07
 74,610 1.07 1.10 1.04 0 0 0
23/11/2011
1.07
 31,480 1.07 1.10 1.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |