Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/05/2008	5.03	0	5.03	5.03	5.03	0	0	0
26/05/2008	5.03	1,510	5.12	5.12	5.03	0	0	0
23/05/2008	5.12	5,890	5.21	5.21	5.12	1,190	2,890	0
22/05/2008	5.21	6,550	5.32	5.32	5.21	6,300	0	0
21/05/2008	5.32	2,650	5.42	5.42	5.32	2,600	0	0
20/05/2008	5.42	3,420	5.53	5.53	5.42	1,050	0	0
19/05/2008	5.53	10,620	5.63	5.63	5.53	10,000	0	0
16/05/2008	5.63	33,380	5.74	5.74	5.63	6,500	29,480	0
15/05/2008	5.74	1,890	5.84	5.84	5.74	200	0	0
14/05/2008	5.84	1,560	5.95	5.95	5.84	100	0	0
13/05/2008	5.95	8,910	6.06	6.06	5.95	5,100	0	0
12/05/2008	6.06	2,410	6.18	6.18	6.06	2,300	0	0
09/05/2008	6.18	4,290	6.30	6.30	6.18	2,000	0	0
08/05/2008	6.30	10,720	6.42	6.42	6.30	0	0	0
07/05/2008	6.42	8,020	6.55	6.55	6.42	0	0	0
06/05/2008	6.55	3,230	6.67	6.67	6.55	3,200	0	0
05/05/2008	6.67	6,450	6.79	6.79	6.67	1,700	0	0
29/04/2008	6.79	81,160	6.92	6.92	6.79	220	35,000	0
28/04/2008	6.92	24,990	7.06	7.06	6.92	6,130	7,040	0
25/04/2008	7.06	10,120	7.20	7.20	7.06	1,800	860	0
24/04/2008	7.20	92,770	7.34	7.34	7.20	550	19,000	0
23/04/2008	7.34	4,090	7.48	7.48	7.34	3,000	0	0
22/04/2008	7.48	7,710	7.62	7.62	7.48	200	0	0
21/04/2008	7.62	18,670	7.76	7.76	7.62	5,000	150	0
18/04/2008	7.76	134,670	7.90	7.90	7.76	33,070	6,060	0
17/04/2008	7.90	140,600	7.76	7.90	7.62	2,100	7,100	0
16/04/2008	7.76	11,250	7.92	7.92	7.76	2,400	0	0
11/04/2008	7.92	9,200	8.08	8.08	7.92	2,680	0	0
10/04/2008	8.08	13,330	8.24	8.24	8.08	3,510	0	0
09/04/2008	8.24	178,330	8.40	8.40	8.24	57,400	20,500	0
08/04/2008	8.40	298,580	8.24	8.40	8.08	32,990	8,000	0
07/04/2008	8.24	2,340	8.08	8.24	8.24	0	0	0
04/04/2008	8.08	10,210	8.01	8.08	8.08	0	100	0
03/04/2008	8.01	420	7.94	8.01	7.94	0	0	0
02/04/2008	7.94	1,750	7.87	7.94	7.94	0	0	0
01/04/2008	7.87	5,330	7.80	7.87	7.87	0	0	0
31/03/2008	7.80	7,590	7.73	7.80	7.80	0	0	0
28/03/2008	7.73	1,400	7.66	7.73	7.73	0	0	0
27/03/2008	7.66	31,270	7.59	7.66	7.66	820	400	0
26/03/2008	7.59	329,410	7.87	8.08	7.48	21,560	14,350	0
25/03/2008	7.87	14,030	8.27	8.27	7.87	1,510	0	0
24/03/2008	8.27	26,220	8.70	8.70	8.27	1,530	1,000	0
21/03/2008	8.70	114,060	9.15	9.15	8.70	4,490	0	0
20/03/2008	9.15	189,860	9.59	9.77	9.15	8,400	500	0
19/03/2008	9.59	371,800	10.03	10.47	9.59	0	4,000	0
18/03/2008	10.03	28,490	10.47	10.47	10.03	1,450	0	0
17/03/2008	10.47	105,150	11.00	11.00	10.47	3,000	4,550	0
14/03/2008	11.00	76,150	11.00	11.09	10.83	8,840	480	0
13/03/2008	11.00	97,400	10.83	11.18	10.91	4,300	0	0
12/03/2008	10.83	156,990	10.56	11.09	10.56	7,000	0	0
11/03/2008	10.56	184,860	11.00	11.00	10.56	10,000	5,080	0
10/03/2008	11.00	499,240	10.74	11.27	10.91	35,730	14,430	0
07/03/2008	10.74	58,630	10.30	10.74	10.74	6,220	0	0
06/03/2008	10.30	32,470	9.86	10.30	10.30	520	0	0
05/03/2008	9.86	71,420	10.30	10.30	9.86	6,110	0	0
04/03/2008	10.30	47,430	10.83	10.83	10.30	7,300	5,940	0
03/03/2008	10.83	254,770	11.35	11.35	10.83	12,450	5,160	0
29/02/2008	11.35	233,810	11.71	11.71	11.27	36,890	2,210	0
28/02/2008	11.71	121,200	11.71	11.88	11.62	6,120	8,000	0
27/02/2008	11.71	153,970	11.71	12.15	11.71	10,370	0	0
26/02/2008	11.71	202,810	12.32	12.32	11.71	63,300	1,000	0
25/02/2008	12.32	274,780	11.79	12.32	12.06	59,020	500	0
22/02/2008	11.79	309,570	11.27	11.79	10.74	66,240	0	0
21/02/2008	11.27	140,970	11.79	11.79	11.27	26,600	3,000	0
20/02/2008	11.79	167,020	12.32	12.32	11.79	25,890	0	0
19/02/2008	12.32	147,810	12.23	12.50	12.15	6,200	3,600	0
18/02/2008	12.23	204,070	12.59	12.59	11.97	3,780	0	0
15/02/2008	12.59	113,680	12.76	12.76	12.41	1,200	0	0
14/02/2008	12.76	98,950	12.67	13.11	12.76	4,340	1,200	0
13/02/2008	12.67	156,730	13.20	13.20	12.67	2,950	9,300	0
12/02/2008	13.20	154,920	13.82	13.82	13.20	900	20,490	0
01/02/2008	13.82	293,030	13.20	13.82	13.29	20,400	20,270	0
31/01/2008	13.20	264,590	12.67	13.20	12.15	5,950	0	0
30/01/2008	12.67	75,070	12.15	12.67	12.67	51,520	2,000	0
29/01/2008	12.15	142,700	11.62	12.15	11.62	6,780	5,800	0
28/01/2008	11.62	91,180	11.44	11.62	11.27	3,300	9,990	0
25/01/2008	11.44	88,910	11.35	11.62	11.35	1,500	60	0
24/01/2008	11.35	122,360	11.53	11.97	11.35	0	0	0
23/01/2008	11.53	117,670	11.79	11.79	11.27	14,700	3,740	0
22/01/2008	11.79	102,620	11.97	11.97	11.62	1,000	5,000	0
21/01/2008	11.97	91,860	12.32	12.32	11.97	1,450	4,000	0
18/01/2008	12.32	84,080	11.97	12.50	11.88	60	5,000	0
17/01/2008	11.97	236,010	11.97	12.50	11.79	0	0	0
16/01/2008	11.97	139,820	11.44	11.97	11.79	0	100	0
15/01/2008	11.44	224,670	11.97	11.97	11.44	3,250	2,000	0
14/01/2008	11.97	174,360	12.50	12.50	11.97	6,450	0	0
11/01/2008	12.50	148,650	12.32	12.67	12.41	4,040	700	0
10/01/2008	12.32	201,980	12.59	12.59	11.97	6,100	0	0
09/01/2008	12.59	95,150	12.85	12.94	12.59	1,680	300	0
08/01/2008	12.85	136,380	12.76	13.20	12.85	4,200	3,490	0
07/01/2008	12.76	134,240	13.38	13.38	12.76	1,100	20	0
04/01/2008	13.38	52,150	13.38	13.55	13.38	2,400	500	0
03/01/2008	13.38	76,310	13.73	13.73	13.38	500	13,560	0
02/01/2008	13.73	41,620	13.73	13.73	13.64	9,900	0	0
28/12/2007	13.73	159,020	13.73	13.91	13.73	1,850	17,550	0
27/12/2007	13.73	153,430	13.64	13.82	13.64	20,000	2,420	0
26/12/2007	13.64	144,880	13.55	13.64	13.38	620	8,140	0
25/12/2007	13.55	111,120	13.82	13.82	13.55	1,200	4,870	0
24/12/2007	13.82	92,260	13.82	13.91	13.82	1,720	2,000	0
21/12/2007	13.82	102,800	13.55	13.91	13.55	1,450	6,120	0

Page:
<<
46
47
48
>>

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

CTCP Tập đoàn Hapaco (hap)

THỐNG KÊ GIAO DỊCH