CTCP Tập đoàn Hapaco (hap)

7.03
-0.27
(-3.70%)
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
(2026-09-08) 		-0.22 -2.97% 1,324,700 300 0.0
7
7.45
7.30
2 tháng
(2026-08-10) 		0.05 0.70% 2,247,700 -44,200 -0.3
7
7.50
7.30
3 tháng
(2026-07-10) 		0.08 1.13% 3,619,700 -89,600 -0.6
7
7.50
7.30
6 tháng
(2026-04-13) 		-0.25 -3.36% 5,398,100 -227,300 -1.6
6.08
7.50
7.30
12 tháng
(2025-10-13) 		0.59 8.94% 15,353,500 -556,400 -4.1
6.08
8.05
7.30
24 tháng
(2024-10-18) 		2.93 68.78% 67,762,700 -907,144 -6.5
4.17
8.05
7.30
36 tháng
(2023-10-24) 		2.48 52.65% 95,996,000 -964,233 -6.8
3.90
8.05
7.30
60 tháng
(2021-11-03) 		-4.48 -38.40% 296,109,200 -673,185 -5.2
3.54
14.57
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2012
2.11
 394,200 2.17 2.17 2.00 0 0 0
25/05/2012
2.08
 279,770 2.08 2.08 2.06 0 0 0
24/05/2012
2.00
 305,770 2.06 2.11 2.00 40 2,000 0.0
23/05/2012
2.08
 925,940 2.11 2.11 2.06 55,000 0 0.4
22/05/2012
2.03
 45,980 2.03 2.03 2.03 0 0 0
21/05/2012
1.95
 258,830 1.95 1.95 1.89 0 0 0
18/05/2012
1.87
 321,150 1.87 1.92 1.87 0 250 0.0
17/05/2012
1.95
 477,460 2.00 2.08 1.95 0 0 0
16/05/2012
2.00
 521,130 2.06 2.11 2.00 0 0 0
15/05/2012
2.08
 466,810 2.11 2.17 2.08 0 22,000 -0.2
14/05/2012
2.19
 426,120 2.22 2.30 2.19 1,240 0 0.0
11/05/2012
2.30
 445,550 2.39 2.39 2.28 0 10 0.0
10/05/2012
2.39
 765,250 2.36 2.44 2.28 160 45,000 -0.4
09/05/2012
2.33
 640,150 2.44 2.44 2.33 0 10 0.0
08/05/2012
2.44
 788,460 2.50 2.55 2.44 0 5,000 0.0
07/05/2012
2.55
 434,730 2.50 2.61 2.47 2,310 0 0.0
04/05/2012
2.50
 981,440 2.47 2.50 2.44 3,520 0 0.0
03/05/2012
2.39
 675,910 2.39 2.44 2.25 4,750 0 0.0
02/05/2012
2.33
 862,170 2.47 2.47 2.33 12,100 42,000 -0.3
27/04/2012
2.36
 131,630 2.36 2.36 2.36 10,200 1,240 0.1
26/04/2012
2.25
 109,510 2.25 2.25 2.19 0 4,830 0.0
25/04/2012
2.17
 318,100 2.14 2.17 2.14 0 0 0
24/04/2012
2.08
 417,920 2.00 2.08 1.98 5,000 0 0.0
23/04/2012
2.00
 346,780 1.98 2.08 1.98 180 0 0.0
20/04/2012
2.00
 917,140 2.00 2.08 2.00 500 0 0.0
19/04/2012
2.06
 1,515,230 2.03 2.08 2.00 40,950 70,000 -0.2
18/04/2012
2.00
 436,180 2.00 2.00 2.00 0 200 0.0
17/04/2012
1.92
 221,670 1.92 1.92 1.92 0 14,390 -0.1
16/04/2012
1.84
 474,000 1.78 1.84 1.76 590 0 0.0
13/04/2012
1.76
 1,237,240 1.73 1.76 1.67 70,000 58,570 0.1
12/04/2012
1.67
 422,580 1.67 1.67 1.65 0 0 0
11/04/2012
1.62
 416,410 1.59 1.62 1.59 100 0 0.0
10/04/2012
1.56
 259,030 1.54 1.59 1.54 0 920 0.0
09/04/2012
1.56
 241,620 1.54 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 1.43 1.51 1.43 0 0 0
04/04/2012
1.45
 301,230 1.54 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 1.51 1.54 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 1.56 1.65 1.56 0 0 0
27/03/2012
1.62
 742,150 1.65 1.65 1.59 22,500 0 0.1
26/03/2012
1.59
 366,880 1.59 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 1.45 1.51 1.45 10 0 0.0
16/03/2012
1.48
 422,430 1.51 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 1.43 1.48 1.40 0 3,000 0.0
12/03/2012
1.45
 396,780 1.48 1.48 1.45 0 0 0
09/03/2012
1.51
 571,150 1.56 1.56 1.48 51,990 0 0.3
08/03/2012
1.54
 633,440 1.51 1.59 1.51 22,340 10,000 0.1
07/03/2012
1.54
 606,010 1.54 1.54 1.45 1,300 0 0.0
06/03/2012
1.48
 1,114,350 1.48 1.48 1.37 10,250 5,000 0.0
05/03/2012
1.43
 13,610 1.43 1.43 1.43 0 0 0
02/03/2012
1.37
 104,470 1.37 1.37 1.37 0 0 0
01/03/2012
1.32
 83,080 1.32 1.32 1.32 0 0 0
29/02/2012
1.26
 404,910 1.26 1.26 1.23 11,000 0 0.1
28/02/2012
1.21
 1,009,310 1.26 1.26 1.21 22,990 0 0.1
27/02/2012
1.21
 322,580 1.21 1.21 1.18 31,100 0 0.1
24/02/2012
1.15
 191,100 1.15 1.15 1.15 160 0 0.0
23/02/2012
1.10
 298,940 1.10 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 1.04 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 0.96 0.99 0.96 0 0 0
14/02/2012
0.99
 138,050 0.96 0.99 0.96 0 0 0
13/02/2012
0.99
 26,010 0.99 0.99 0.99 0 0 0
10/02/2012
1.01
 83,320 1.01 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 0.99 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 1.07 1.07 1.01 3,200 9,310 0.0
02/02/2012
1.04
 69,230 1.04 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 0.91 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 0.91 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 0.88 0.91 0.88 0 0 0
05/01/2012
0.91
 32,600 0.88 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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc