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)
22/11/2011
1.07
 53,460 1.07 1.10 1.04 0 0 0
21/11/2011
1.07
 35,610 1.10 1.10 1.07 0 0 0
18/11/2011
1.10
 63,060 1.10 1.12 1.04 0 0 0
17/11/2011
1.10
 68,410 1.10 1.15 1.10 5,000 0 0.0
16/11/2011
1.10
 120,900 1.07 1.10 1.07 1,000 0 0.0
15/11/2011
1.07
 106,770 1.10 1.12 1.04 0 0 0
14/11/2011
1.10
 123,200 1.15 1.15 1.10 0 0 0
11/11/2011
1.15
 175,080 1.21 1.21 1.15 5,000 36,170 -0.1
10/11/2011
1.21
 24,190 1.23 1.23 1.18 0 0 0
09/11/2011
1.23
 50,150 1.29 1.32 1.23 0 0 0
08/11/2011
1.29
 118,680 1.32 1.32 1.26 0 1,470 -0.0
07/11/2011
1.32
 48,530 1.37 1.37 1.32 1,350 0 0.0
04/11/2011
1.37
 14,940 1.37 1.37 1.34 0 0 0
03/11/2011
1.37
 43,500 1.34 1.37 1.34 0 0 0
02/11/2011
1.34
 77,710 1.40 1.40 1.34 0 0 0
01/11/2011
1.40
 71,870 1.40 1.40 1.37 0 0 0
31/10/2011
1.40
 228,860 1.43 1.45 1.37 0 670 -0.0
28/10/2011
1.43
 111,740 1.37 1.43 1.37 50 0 0.0
27/10/2011
1.37
 36,470 1.37 1.37 1.34 0 2,830 -0.0
26/10/2011
1.37
 15,010 1.37 1.37 1.34 0 0 0
25/10/2011
1.37
 280,960 1.40 1.40 1.37 0 340 -0.0
24/10/2011
1.40
 23,060 1.43 1.45 1.40 0 0 0
21/10/2011
1.43
 93,660 1.37 1.43 1.37 0 232,970 -1.1
20/10/2011
1.37
 84,300 1.43 1.43 1.37 0 0 0
19/10/2011
1.43
 17,130 1.40 1.43 1.37 0 0 0
18/10/2011
1.40
 63,210 1.43 1.43 1.37 2,000 0 0.0
17/10/2011
1.43
 73,030 1.43 1.43 1.40 0 0 0
14/10/2011
1.43
 31,280 1.43 1.45 1.40 1,000 0 0.0
13/10/2011
1.43
 30,060 1.43 1.45 1.40 0 0 0
12/10/2011
1.43
 182,320 1.48 1.48 1.43 8,840 0 0.0
11/10/2011
1.48
 45,760 1.48 1.51 1.45 0 0 0
10/10/2011
1.48
 49,970 1.51 1.51 1.45 0 0 0
07/10/2011
1.51
 63,540 1.51 1.51 1.45 0 0 0
06/10/2011
1.51
 42,650 1.48 1.54 1.48 0 100,050 -0.5
05/10/2011
1.48
 40,250 1.45 1.51 1.45 10,000 0 0.1
04/10/2011
1.45
 80,450 1.45 1.45 1.43 0 0 0
03/10/2011
1.45
 141,680 1.51 1.51 1.45 0 0 0
30/09/2011
1.51
 142,890 1.54 1.56 1.51 0 40,000 -0.2
29/09/2011
1.54
 105,510 1.56 1.56 1.51 0 20,000 -0.1
28/09/2011
1.56
 91,320 1.56 1.59 1.54 0 30,000 -0.2
27/09/2011
1.56
 103,980 1.56 1.59 1.54 0 11,410 -0.1
26/09/2011
1.56
 83,670 1.56 1.59 1.56 0 0 0
23/09/2011
1.56
 68,920 1.59 1.62 1.56 0 1,890 -0.0
22/09/2011
1.59
 118,140 1.56 1.62 1.54 0 7,470 -0.0
21/09/2011
1.56
 364,630 1.59 1.62 1.54 20 40 -0.0
20/09/2011
1.59
 186,960 1.62 1.62 1.56 0 40 -0.0
19/09/2011
1.62
 168,150 1.62 1.67 1.56 20,000 0 0.1
16/09/2011
1.62
 459,020 1.70 1.70 1.62 150 1,230 -0.0
15/09/2011
1.70
 422,730 1.78 1.78 1.70 0 0 0
14/09/2011
1.78
 422,180 1.78 1.87 1.70 30,000 30,100 0.0
13/09/2011
1.78
 805,240 1.76 1.78 1.67 40 914,670 -5.6
12/09/2011
1.76
 279,840 1.73 1.81 1.67 0 0 0
09/09/2011
1.73
 551,760 1.65 1.73 1.67 0 90 -0.0
08/09/2011
1.65
 294,160 1.59 1.65 1.65 70,000 0 0.4
07/09/2011
1.59
 301,940 1.54 1.59 1.56 0 50,000 -0.3
06/09/2011
1.54
 182,960 1.59 1.59 1.54 500 0 0.0
05/09/2011
1.59
 448,560 1.54 1.59 1.56 0 300,000 -1.7
01/09/2011
1.54
 460,390 1.48 1.54 1.45 0 450,000 -2.5
31/08/2011
1.48
 139,280 1.48 1.51 1.45 0 0 0
30/08/2011
1.48
 129,300 1.45 1.51 1.45 5,920 0 0.0
29/08/2011
1.45
 58,290 1.43 1.48 1.40 0 0 0
26/08/2011
1.43
 244,650 1.45 1.45 1.40 7,200 196,820 -1.0
25/08/2011
1.45
 23,460 1.43 1.45 1.40 0 0 0
24/08/2011
1.43
 311,930 1.45 1.48 1.40 0 240,280 -1.2
23/08/2011
1.45
 90,520 1.51 1.51 1.45 520 59,400 -0.3
22/08/2011
1.51
 101,560 1.45 1.51 1.45 0 7,230 -0.0
19/08/2011
1.45
 31,220 1.48 1.48 1.43 1,000 0 0.0
18/08/2011
1.48
 48,100 1.43 1.48 1.45 0 0 0
17/08/2011
1.43
 39,470 1.37 1.43 1.37 4,750 0 0.0
16/08/2011
1.37
 100,450 1.40 1.43 1.34 630 20 0.0
15/08/2011
1.40
 51,970 1.45 1.45 1.40 0 0 0
12/08/2011
1.45
 15,060 1.45 1.48 1.45 0 0 0
11/08/2011
1.45
 11,400 1.48 1.48 1.43 0 0 0
10/08/2011
1.48
 15,380 1.45 1.51 1.45 100 190 -0.0
09/08/2011
1.45
 56,790 1.51 1.51 1.45 2,000 0 0.0
08/08/2011
1.51
 7,540 1.56 1.56 1.51 0 0 0
05/08/2011
1.56
 15,320 1.54 1.56 1.51 360 0 0.0
04/08/2011
1.54
 23,890 1.48 1.54 1.48 0 5,960 -0.0
03/08/2011
1.48
 26,450 1.54 1.54 1.48 100 0 0.0
02/08/2011
1.54
 52,760 1.59 1.59 1.54 30 0 0.0
01/08/2011
1.59
 15,320 1.65 1.65 1.59 100 0 0.0
29/07/2011
1.65
 20,880 1.62 1.65 1.59 0 0 0
28/07/2011
1.62
 12,270 1.59 1.62 1.59 0 0 0
27/07/2011
1.59
 11,460 1.59 1.62 1.56 0 0 0
26/07/2011
1.59
 21,810 1.62 1.62 1.59 0 0 0
25/07/2011
1.62
 14,880 1.65 1.65 1.62 100 0 0.0
22/07/2011
1.65
 15,420 1.65 1.70 1.65 0 0 0
21/07/2011
1.65
 21,760 1.70 1.70 1.65 2,290 0 0.0
20/07/2011
1.70
 20,260 1.67 1.70 1.62 1,100 40 0.0
19/07/2011
1.67
 17,550 1.67 1.67 1.65 1,400 0 0.0
18/07/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
18/07/2011
1.67
 5,152 1.69 1.70 1.65 1,690 4,000 -0.0
15/07/2011
1.69
 41,190 1.74 1.74 1.69 2,310 0 0.0
14/07/2011
1.74
 53,410 1.74 1.74 1.69 6,500 0 0.0
13/07/2011
1.74
 28,720 1.76 1.79 1.74 3,650 0 0.0
12/07/2011
1.76
 89,810 1.79 1.79 1.74 0 30 -0.0
11/07/2011
1.79
 63,070 1.76 1.81 1.74 11,120 0 0.1
08/07/2011
1.76
 60,640 1.71 1.76 1.71 0 0 0
07/07/2011
1.71
 34,740 1.71 1.74 1.69 5,100 520 0.0
06/07/2011
1.71
 28,820 1.76 1.76 1.71 2,100 0 0.0
05/07/2011
1.76
 54,200 1.69 1.76 1.69 10,000 8,080 0.0

Chính sách bảo mật | Điều khoản sử dụng |