CTCP Tập đoàn Hapaco (hap)

4.24
0.05
(1.19%)
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
(2024-08-20) 		0.04 0.95% 1,128,400 -8,700 -0.0
4.17
4.36
4.24
2 tháng
(2024-07-22) 		-0.29 -6.40% 3,148,200 -5,000 -0.0
3.90
4.53
4.24
3 tháng
(2024-06-21) 		-0.50 -10.55% 4,809,900 32,755 0.1
3.90
4.74
4.24
6 tháng
(2024-03-25) 		-0.57 -11.85% 11,433,200 48,519 0.2
3.90
4.91
4.24
12 tháng
(2023-09-25) 		-0.57 -11.85% 29,587,300 67,217 0.3
3.90
5.08
4.24
24 tháng
(2022-09-30) 		-1.87 -30.65% 93,332,200 131,019 0.4
3.54
6.11
4.24
36 tháng
(2021-10-05) 		-7.75 -64.63% 248,406,300 339,865 2.0
3.54
14.57
4.24
60 tháng
(2019-10-16) 		1.93 83.23% 587,118,428 -1,924,286 -17.9
1.95
14.57
4.24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
4.65
 146,400 4.62 4.67 4.59 0 0 0
06/07/2023
4.62
 162,200 4.69 4.69 4.62 0 0 0
05/07/2023
4.69
 189,600 4.67 4.70 4.65 400 0 0.0
04/07/2023
4.67
 109,700 4.67 4.69 4.61 0 0 0
03/07/2023
4.67
 87,000 4.62 4.67 4.61 500 0 0.0
30/06/2023
4.62
 94,700 4.69 4.69 4.61 200 0 0.0
29/06/2023
4.69
 370,900 4.62 4.70 4.59 0 0 0
28/06/2023
4.62
 327,600 4.66 4.75 4.62 4,300 29,000 -0.1
27/06/2023
4.66
 283,600 4.68 4.74 4.64 0 3,800 -0.0
26/06/2023
4.68
 403,400 4.76 4.77 4.61 0 0 0
23/06/2023
4.76
 417,500 4.77 4.81 4.68 0 46,000 -0.2
22/06/2023
4.77
 470,400 4.69 4.77 4.69 0 0 0
21/06/2023
4.69
 261,900 4.64 4.71 4.63 400 0 0.0
20/06/2023
4.64
 394,400 4.57 4.65 4.54 0 0 0
19/06/2023
4.57
 837,800 4.79 4.79 4.55 5,300 255,000 -1.3
16/06/2023
4.79
 325,100 4.79 4.93 4.70 2,000 83,000 -0.4
15/06/2023
4.79
 340,300 4.85 4.93 4.75 1,000 58,600 -0.3
14/06/2023
4.85
 505,200 5.13 5.15 4.85 4,000 0 0.0
13/06/2023
5.13
 525,800 5.05 5.20 5.02 0 10,000 -0.1
12/06/2023
5.05
 361,300 5.15 5.26 5.05 0 0 0
09/06/2023
5.15
 657,000 5.14 5.27 5.06 0 10,000 -0.1
08/06/2023
5.14
 1,428,800 4.81 5.14 4.79 0 10,000 -0.1
07/06/2023
4.81
 402,900 4.84 4.91 4.79 0 0 0
06/06/2023
4.84
 303,600 4.69 4.84 4.66 0 0 0
05/06/2023
4.69
 326,300 4.83 4.84 4.68 0 0 0
02/06/2023
4.83
 589,300 4.83 4.92 4.67 0 32,000 -0.2
01/06/2023
4.83
 613,000 4.67 4.93 4.67 2,900 0 0.0
31/05/2023
4.67
 576,900 4.75 4.80 4.61 800 0 0.0
30/05/2023
4.75
 690,800 4.65 4.87 4.56 0 6,200 -0.0
29/05/2023
4.65
 1,204,600 4.34 4.65 4.38 0 0 0
26/05/2023
4.34
 511,500 4.28 4.45 4.27 6,000 0 0.0
25/05/2023
4.28
 137,500 4.28 4.29 4.24 0 0 0
24/05/2023
4.28
 274,000 4.28 4.29 4.24 6,000 0 0.0
23/05/2023
4.28
 156,200 4.26 4.31 4.24 0 0 0
22/05/2023
4.26
 261,100 4.32 4.33 4.26 0 300 -0.0
19/05/2023
4.32
 249,400 4.35 4.37 4.24 0 0 0
18/05/2023
4.35
 235,900 4.36 4.38 4.29 0 0 0
17/05/2023
4.36
 404,200 4.43 4.47 4.20 0 300 -0.0
16/05/2023
4.43
 377,200 4.42 4.44 4.33 100 0 0.0
15/05/2023
4.42
 422,200 4.34 4.46 4.35 0 0 0
12/05/2023
4.34
 194,800 4.33 4.36 4.31 0 0 0
11/05/2023
4.33
 365,000 4.36 4.40 4.30 0 0 0
10/05/2023
4.36
 455,200 4.34 4.42 4.27 0 0 0
09/05/2023
4.34
 424,600 4.26 4.47 4.29 0 9,000 -0.0
08/05/2023
4.26
 925,600 4.01 4.28 4.00 2,000 17,000 -0.1
05/05/2023
4.01
 140,900 4.01 4.02 3.99 0 0 0
04/05/2023
4.01
 229,600 3.98 4.02 3.95 0 0 0
28/04/2023
3.98
 45,200 3.99 4.02 3.94 0 0 0
27/04/2023
3.99
 123,000 3.99 4.01 3.96 0 0 0
26/04/2023
3.99
 115,300 3.96 3.99 3.89 0 0 0.0
25/04/2023
3.96
 125,400 3.96 3.97 3.88 0 0 0.0
24/04/2023
3.96
 99,500 3.96 3.96 3.89 300 0 0.0
21/04/2023
3.96
 134,500 3.99 3.99 3.83 0 0 0.0
20/04/2023
3.99
 108,700 4.01 4.02 3.92 0 0 0
19/04/2023
4.01
 228,500 4.00 4.05 3.93 0 0 0.0
18/04/2023
4.00
 123,600 3.92 4.02 3.92 5,300 0 0.0
17/04/2023
3.92
 55,000 3.92 4.00 3.90 0 0 -0.0
14/04/2023
3.92
 272,400 4.07 4.09 3.92 0 0 -0.0
13/04/2023
4.07
 173,800 4.13 4.13 4.03 0 0 -0.0
12/04/2023
4.13
 335,500 4.10 4.13 4.03 0 10,300 -0.0
11/04/2023
4.10
 573,800 3.96 4.15 3.95 700 0 0.0
10/04/2023
3.96
 147,000 3.98 4.02 3.90 0 15,800 -0.1
07/04/2023
3.98
 217,700 4.05 4.05 3.92 0 0 0.1
06/04/2023
4.05
 417,800 3.92 4.06 3.92 14,000 100 0.1
05/04/2023
3.92
 162,700 3.88 3.92 3.81 0 8 -0.0
04/04/2023
3.88
 268,700 3.82 3.90 3.81 2,000 0 0.0
03/04/2023
3.82
 155,500 3.78 3.83 3.77 300 0 0.0
31/03/2023
3.78
 110,600 3.75 3.79 3.75 0 17,700 -0.1
30/03/2023
3.75
 79,400 3.75 3.82 3.75 0 0 -0.0
29/03/2023
3.75
 82,600 3.81 3.81 3.74 0 0 -0.0
28/03/2023
3.81
 71,700 3.79 3.82 3.79 6,010 7,200 -0.0
27/03/2023
3.79
 44,800 3.75 3.81 3.76 0 0 0
24/03/2023
3.75
 228,000 3.74 3.82 3.73 0 0 0
23/03/2023
3.74
 194,600 3.83 3.85 3.70 0 0 0
22/03/2023
3.83
 333,700 3.85 3.96 3.81 0 0 0
21/03/2023
3.85
 356,700 4.11 4.19 3.83 0 900 -0.0
20/03/2023
4.11
 233,900 4.20 4.27 4.03 1,000 0 0.0
17/03/2023
4.20
 92,700 3.91 4.28 4.14 0 1,000 -0.0
16/03/2023
3.91
 40,400 3.96 3.96 3.83 0 5,000 -0.0
15/03/2023
3.96
 145,800 3.88 4.02 3.88 0 0 0.0
14/03/2023
3.88
 47,600 3.94 3.94 3.83 100 0 0.0
13/03/2023
3.94
 41,000 4.02 4.02 3.88 0 0 0.0
10/03/2023
4.02
 102,600 4.01 4.11 3.92 0 0 0.0
09/03/2023
4.01
 314,600 3.81 4.02 3.77 8 0 0.0
08/03/2023
3.81
 92,700 3.79 3.81 3.74 0 0 0.0
07/03/2023
3.79
 70,500 3.74 3.81 3.74 0 0 0.0
06/03/2023
3.74
 51,600 3.71 3.81 3.74 100 0 0.0
03/03/2023
3.71
 59,500 3.75 3.76 3.71 0 0 0.0
02/03/2023
3.75
 41,100 3.78 3.78 3.74 100 0 0.0
01/03/2023
3.78
 76,300 3.75 3.78 3.68 100 0 0.0
28/02/2023
3.75
 142,000 3.71 3.79 3.71 0 8 -0.0
27/02/2023
3.71
 109,300 3.88 3.88 3.71 0 250 -0.0
24/02/2023
3.88
 37,700 3.91 3.91 3.85 0 6 -0.0
23/02/2023
3.91
 135,100 3.97 3.98 3.82 0 0 -0.1
22/02/2023
3.97
 198,900 3.93 4.00 3.74 0 0 -0.1
21/02/2023
3.93
 286,500 3.86 3.96 3.88 0 27,600 -0.1
20/02/2023
3.86
 108,800 3.81 3.90 3.81 0 0 0.0
17/02/2023
3.81
 92,200 3.81 3.83 3.79 0 0 0.0
16/02/2023
3.81
 116,200 3.79 3.81 3.77 100 0 0.0
15/02/2023
3.79
 65,100 3.78 3.81 3.76 5,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |