CTCP Tập đoàn Hapaco (hap)

7.30
0
(0%)
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)
15/10/2010
3.36
 131,720 3.34 3.36 3.30 5,000 300 0.1
14/10/2010
3.34
 171,250 3.43 3.43 3.34 1,500 0 0.0
13/10/2010
3.38
 67,010 3.32 3.41 3.32 3,700 0 0.1
12/10/2010
3.34
 92,140 3.41 3.45 3.32 3,000 0 0.0
11/10/2010
3.41
 70,420 3.50 3.54 3.41 1,000 90 0.0
08/10/2010
3.50
 635,920 3.34 3.50 3.34 0 20 0.0
07/10/2010
3.34
 95,920 3.41 3.43 3.34 500 0 0.0
06/10/2010
3.41
 133,730 3.36 3.41 3.25 6,500 0 0.1
05/10/2010
3.36
 54,360 3.21 3.36 3.18 2,000 0 0.0
04/10/2010
3.27
 177,320 3.38 3.38 3.25 20 0 0.0
01/10/2010
3.41
 59,760 3.45 3.45 3.41 0 0 0
30/09/2010
3.45
 101,740 3.45 3.50 3.36 0 0 0
29/09/2010
3.52
 98,130 3.54 3.56 3.41 0 0 0
28/09/2010
3.52
 65,040 3.50 3.58 3.50 0 0 0
27/09/2010
3.50
 113,000 3.54 3.58 3.47 200 0 0.0
24/09/2010
3.54
 44,290 3.52 3.56 3.52 0 0 0
23/09/2010
3.54
 101,510 3.56 3.58 3.47 0 0 0
22/09/2010
3.61
 77,960 3.54 3.63 3.54 0 300 0.0
21/09/2010
3.61
 68,870 3.61 3.65 3.56 0 0 0
20/09/2010
3.65
 144,370 3.65 3.70 3.54 800 0 0.0
17/09/2010
3.65
 185,560 3.52 3.65 3.52 0 0 0
16/09/2010
3.52
 37,990 3.54 3.54 3.47 1,000 0 0.0
15/09/2010
3.47
 135,600 3.52 3.61 3.43 0 0 0
14/09/2010
3.56
 100,720 3.63 3.63 3.38 0 0 0
13/09/2010
3.54
 290,530 3.63 3.67 3.45 200 0 0.0
10/09/2010
3.63
 135,420 3.81 3.83 3.63 100 0 0.0
09/09/2010
3.81
 165,180 3.81 3.83 3.67 0 0 0
08/09/2010
3.67
 202,580 3.67 3.79 3.61 0 0 0
07/09/2010
3.79
 156,410 3.90 3.96 3.79 0 1,550 0.0
06/09/2010
3.90
 169,600 3.85 3.94 3.79 1,000 0 0.0
01/09/2010
3.76
 115,050 3.61 3.76 3.54 0 60 0.0
31/08/2010
3.61
 314,810 3.52 3.61 3.45 0 100 0.0
30/08/2010
3.45
 79,780 3.41 3.45 3.41 0 0 0
27/08/2010
3.30
 102,480 3.25 3.36 3.18 8,700 0 0.1
26/08/2010
3.30
 140,980 3.38 3.47 3.23 500 1,190 0.0
25/08/2010
3.38
 70,460 3.41 3.43 3.38 0 0 0
24/08/2010
3.54
 155,050 3.61 3.61 3.54 0 0 0
23/08/2010
3.72
 50,670 3.85 3.85 3.72 0 0 0
20/08/2010
3.76
 83,690 3.79 3.79 3.72 0 0 0
19/08/2010
3.83
 57,010 3.87 3.87 3.79 0 1,170 0.0
18/08/2010
3.87
 102,190 4.01 4.01 3.87 0 500 0.0
17/08/2010
4.07
 52,720 4.07 4.12 3.96 2,000 0 0.0
16/08/2010
4.10
 206,110 4.01 4.10 3.94 200 0 0.0
13/08/2010
3.94
 128,630 3.87 3.94 3.81 0 0 0
12/08/2010
3.85
 217,230 3.99 3.99 3.85 2,100 0 0.0
11/08/2010
4.05
 98,830 4.05 4.12 3.94 0 200 0.0
10/08/2010
4.05
 311,240 4.07 4.14 3.92 0 5,000 -0.1
09/08/2010
4.12
 238,450 4.48 4.48 4.12 0 0 0
06/08/2010
4.30
 238,540 4.23 4.30 4.23 0 0 0
05/08/2010
4.10
 55,680 4.16 4.16 4.01 0 0 0
04/08/2010
4.01
 143,130 4.07 4.07 3.99 200 0 0.0
03/08/2010
4.12
 104,760 4.12 4.21 4.10 0 1,110 0.0
02/08/2010
4.12
 85,290 4.28 4.28 4.12 0 300 0.0
30/07/2010
4.28
 119,890 4.23 4.32 4.19 0 0 0
29/07/2010
4.21
 95,730 4.23 4.25 4.16 0 0 0
28/07/2010
4.23
 182,630 4.30 4.32 4.14 0 0 0
27/07/2010
4.32
 80,400 4.43 4.43 4.32 0 0 0
26/07/2010
4.39
 67,300 4.56 4.56 4.36 0 1,350 0.0
23/07/2010
4.41
 86,330 4.45 4.48 4.41 0 0 0
22/07/2010
4.45
 79,460 4.52 4.54 4.45 300 340 0.0
21/07/2010
4.52
 73,030 4.54 4.59 4.52 0 0 0
20/07/2010
4.54
 126,460 4.63 4.63 4.54 0 130 0.0
19/07/2010
4.56
 232,010 4.63 4.63 4.54 200 0 0.0
16/07/2010
4.54
 232,350 4.45 4.56 4.45 150 0 0.0
15/07/2010
4.50
 149,990 4.59 4.59 4.48 0 0 0
14/07/2010
4.48
 213,380 4.65 4.68 4.48 0 0 0
13/07/2010
4.59
 237,600 4.50 4.61 4.45 0 5,330 -0.1
12/07/2010
4.41
 92,790 4.43 4.52 4.36 500 8,000 -0.1
09/07/2010
4.43
 128,460 4.48 4.61 4.43 0 30,560 -0.6
08/07/2010
4.48
 119,370 4.56 4.56 4.48 0 0 0
07/07/2010
4.50
 155,250 4.74 4.77 4.50 0 0 0
06/07/2010
4.70
 693,440 4.68 4.77 4.63 0 0 0
05/07/2010
4.63
 330,420 4.45 4.63 4.45 0 0 0
02/07/2010
4.43
 240,320 4.50 4.56 4.43 0 0 0
01/07/2010
4.43
 89,190 4.45 4.54 4.41 0 0 0
30/06/2010
4.54
 65,820 4.54 4.61 4.52 0 0 0
29/06/2010
4.70
 210,240 4.72 4.77 4.56 750 0 0.0
28/06/2010
4.70
 550,630 4.52 4.70 4.52 0 0 0
25/06/2010
4.48
 247,570 4.32 4.56 4.32 0 0 0
24/06/2010
4.48
 166,310 4.45 4.54 4.45 0 1,200 0.0
23/06/2010
4.48
 184,290 4.36 4.48 4.36 0 0 0
22/06/2010
4.43
 232,560 4.68 4.68 4.43 0 8,030 -0.2
21/06/2010
4.65
 141,640 4.65 4.77 4.54 0 0 0
18/06/2010
4.56
 332,970 4.72 4.79 4.54 0 250 0.0
17/06/2010
4.70
 710,650 4.45 4.70 4.45 1,000 18,800 -0.4
16/06/2010
4.48
 321,700 4.41 4.48 4.32 0 9,500 -0.2
15/06/2010
4.32
 148,150 4.21 4.36 4.21 0 0 0
14/06/2010
4.34
 226,380 4.19 4.36 4.19 0 4,650 -0.1
11/06/2010
4.19
 77,030 4.23 4.23 4.16 1,000 370 0.0
10/06/2010
4.14
 90,770 4.07 4.14 4.07 0 0 0
09/06/2010
4.07
 87,520 4.16 4.16 4.07 100 0 0.0
08/06/2010
4.12
 75,510 4.01 4.12 3.99 0 90 0.0
07/06/2010
4.05
 185,370 4.12 4.12 4.03 0 0 0
04/06/2010
4.23
 117,360 4.25 4.30 4.23 0 0 0
03/06/2010
4.28
 121,630 4.34 4.34 4.28 0 0 0
02/06/2010
4.28
 139,840 4.30 4.32 4.25 0 0 0
01/06/2010
4.30
 162,890 4.28 4.34 4.21 0 0 0
31/05/2010
4.34
 125,210 4.34 4.41 4.25 0 0 0
28/05/2010
4.34
 288,630 4.23 4.34 4.21 0 0 0
27/05/2010
4.14
 138,810 4.14 4.23 4.07 0 630 0.0

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