CTCP Tập đoàn Hapaco (hap)

7.30
0.21
(2.96%)
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)
26/05/2010
4.21
 312,820 4.05 4.23 4.03 800 5,000 -0.1
25/05/2010
4.03
 165,470 4.05 4.12 3.99 0 6,320 -0.1
24/05/2010
4.01
 89,450 4.10 4.10 3.99 0 0 0
21/05/2010
4.03
 250,350 4.03 4.07 4.03 1,060 6,990 -0.1
20/05/2010
4.23
 174,360 4.05 4.28 4.05 2,200 0 0.0
19/05/2010
4.23
 331,160 4.32 4.34 4.23 6,000 0 0.1
18/05/2010
4.43
 98,610 4.41 4.45 4.39 0 850 0.0
17/05/2010
4.45
 148,760 4.56 4.56 4.34 3,000 0 0.1
14/05/2010
4.50
 179,490 4.48 4.56 4.48 5,000 0 0.1
13/05/2010
4.48
 244,480 4.56 4.61 4.41 10,000 0 0.2
12/05/2010
4.50
 404,680 4.68 4.68 4.50 300 0 0.0
11/05/2010
4.72
 258,870 4.83 4.85 4.68 500 6,270 -0.1
10/05/2010
4.72
 298,400 4.94 4.94 4.70 4,340 4,990 0.0
07/05/2010
4.94
 443,190 5.14 5.14 4.90 150 10 0.0
06/05/2010
5.14
 770,890 5.01 5.14 4.97 5,000 3,790 0.0
05/05/2010
4.90
 312,730 5.08 5.10 4.90 4,650 0 0.1
04/05/2010
5.10
 352,730 5.12 5.12 4.99 0 0 0
29/04/2010
5.03
 311,570 5.03 5.03 4.90 0 0 0
28/04/2010
4.90
 391,760 5.05 5.05 4.90 500 0 0.0
27/04/2010
5.05
 489,320 5.05 5.30 4.92 500 200 0.0
26/04/2010
5.05
 504,480 5.28 5.28 5.05 0 10,860 -0.3
22/04/2010
5.28
 667,520 5.46 5.57 5.28 0 300 0.0
21/04/2010
5.54
 1,412,760 5.54 5.54 5.30 6,000 7,700 0.0
20/04/2010
5.30
 1,366,170 5.28 5.30 5.25 0 16,360 -0.4
19/04/2010
5.05
 1,200,110 5.05 5.05 5.01 0 13,000 -0.3
16/04/2010
4.83
 697,330 4.68 4.83 4.61 0 10,500 -0.2
15/04/2010
4.61
 265,480 4.65 4.65 4.50 0 0 0
14/04/2010
4.59
 157,570 4.63 4.68 4.56 0 0 0
13/04/2010
4.59
 546,490 4.68 4.70 4.59 5,000 10,500 -0.1
12/04/2010
4.48
 266,880 4.54 4.56 4.45 0 0 0
09/04/2010
4.43
 178,170 4.45 4.50 4.43 0 270 0.0
08/04/2010
4.43
 113,930 4.52 4.52 4.39 0 1,500 0.0
07/04/2010
4.43
 81,910 4.45 4.45 4.36 2,000 0 0.0
06/04/2010
4.43
 147,280 4.48 4.59 4.36 0 12,360 -0.3
05/04/2010
4.48
 325,540 4.34 4.48 4.28 0 200 0.0
02/04/2010
4.28
 99,760 4.39 4.39 4.28 0 110 0.0
01/04/2010
4.32
 75,420 4.25 4.32 4.23 0 4,510 -0.1
31/03/2010
4.23
 101,310 4.23 4.32 4.23 6,120 3,000 0.1
30/03/2010
4.23
 110,540 4.23 4.32 4.23 0 5,780 -0.1
29/03/2010
4.30
 82,900 4.34 4.36 4.28 0 1,060 0.0
26/03/2010
4.25
 67,620 4.25 4.36 4.23 3,530 11,190 -0.1
25/03/2010
4.25
 246,000 4.36 4.43 4.25 0 90 0.0
24/03/2010
4.45
 119,730 4.36 4.45 4.36 0 0 0
23/03/2010
4.36
 214,430 4.52 4.52 4.36 1,000 0 0.0
22/03/2010
4.56
 143,460 4.59 4.68 4.54 1,000 1,000 0.0
19/03/2010
4.56
 349,560 4.43 4.63 4.41 300 500 0.0
18/03/2010
4.43
 184,040 4.34 4.43 4.23 0 5,490 -0.1
17/03/2010
4.23
 162,030 4.36 4.52 4.23 0 1,000 0.0
16/03/2010
4.36
 223,750 4.50 4.59 4.36 0 9,550 -0.2
15/03/2010
4.59
 200,650 4.68 4.74 4.54 0 2,310 0.0
12/03/2010
4.61
 135,230 4.63 4.63 4.56 0 100 0.0
11/03/2010
4.61
 132,180 4.68 4.68 4.56 0 5,860 -0.1
10/03/2010
4.72
 281,890 4.63 4.77 4.56 0 0 0
09/03/2010
4.61
 396,510 4.41 4.61 4.41 8,500 1,830 0.1
08/03/2010
4.41
 108,120 4.50 4.52 4.41 0 0 0
05/03/2010
4.41
 125,310 4.39 4.50 4.34 100 200 0.0
04/03/2010
4.45
 246,940 4.48 4.52 4.43 0 340 0.0
03/03/2010
4.32
 355,770 4.16 4.32 4.16 0 0 0
02/03/2010
4.12
 74,440 4.16 4.16 4.07 0 0 0
01/03/2010
4.12
 155,540 4.10 4.19 4.07 0 640 0.0
26/02/2010
4.05
 44,800 4.05 4.05 4.01 0 0 0
25/02/2010
4.05
 42,640 4.05 4.16 4.01 0 0 0
24/02/2010
4.05
 31,220 3.99 4.05 3.99 1,800 0 0.0
23/02/2010
4.03
 54,840 4.10 4.16 4.01 0 0 0
22/02/2010
4.19
 69,140 4.21 4.23 4.12 0 5,290 -0.1
12/02/2010
4.12
 32,190 4.12 4.16 4.07 0 2,620 0.0
11/02/2010
4.10
 19,420 4.01 4.12 4.01 1,500 1,070 0.0
10/02/2010
4.01
 54,770 3.96 4.01 3.92 500 490 0.0
09/02/2010
3.90
 80,100 4.01 4.05 3.90 0 0 0
08/02/2010
4.05
 18,980 4.12 4.12 4.05 0 2,630 0.0
05/02/2010
4.19
 91,290 4.12 4.19 3.99 1,500 0 0.0
04/02/2010
4.19
 82,400 4.16 4.23 4.07 0 0 0
03/02/2010
4.14
 104,010 4.03 4.14 4.03 900 23,500 -0.4
02/02/2010
4.03
 57,580 4.10 4.12 4.03 5,020 0 0.1
01/02/2010
4.03
 60,530 4.01 4.07 3.99 4,000 3,700 0.0
29/01/2010
4.03
 47,360 4.05 4.07 3.94 180 500 0.0
28/01/2010
4.07
 28,620 4.23 4.23 4.03 500 0 0.0
27/01/2010
4.23
 88,300 4.14 4.32 4.14 2,900 2,500 0.0
26/01/2010
4.28
 181,580 4.23 4.28 4.23 9,200 4,000 0.1
25/01/2010
4.07
 90,520 4.05 4.07 3.92 0 0 0
22/01/2010
3.96
 98,740 3.94 4.07 3.90 5,200 2,670 0.0
21/01/2010
3.96
 193,610 4.10 4.19 3.96 8,200 3,000 0.1
20/01/2010
4.16
 122,570 4.32 4.41 4.16 100 0 0.0
19/01/2010
4.32
 199,680 4.54 4.54 4.32 0 4,240 -0.1
18/01/2010
4.45
 110,570 4.68 4.68 4.45 0 0 0
15/01/2010
4.68
 309,690 4.68 4.79 4.61 0 0 0
14/01/2010
4.83
 240,530 5.08 5.12 4.83 4,000 2,900 0.0
13/01/2010
5.08
 351,600 4.90 5.08 4.77 10,970 2,000 0.2
12/01/2010
5.01
 733,210 5.08 5.17 4.99 7,000 3,120 0.1
11/01/2010
4.92
 530,090 4.74 4.92 4.74 15,180 50 0.3
08/01/2010
4.70
 343,920 5.19 5.19 4.70 0 13,290 -0.3
07/01/2010
4.94
 439,200 4.74 4.94 4.68 60 2,630 -0.1
06/01/2010
4.72
 165,320 4.68 4.81 4.68 380 0 0.0
05/01/2010
4.74
 338,270 4.74 4.74 4.56 100 1,020 0.0
04/01/2010
4.52
 82,350 4.52 4.52 4.52 5,000 500 0.1
31/12/2009
4.32
 554,660 4.12 4.32 4.21 26,000 137,980 0
30/12/2009
4.12
 173,970 4.12 4.23 4.03 3,500 74,070 0
29/12/2009
4.12
 91,240 4.23 4.23 4.07 0 1,050 0
28/12/2009
4.23
 323,280 4.21 4.23 4.12 3,000 158,340 0
25/12/2009
4.21
 348,810 4.07 4.25 4.07 690 235,270 0

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