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
7.09
2 tháng
(2026-08-10) 		0.05 0.70% 2,247,700 -44,200 -0.3
7
7.50
7.09
3 tháng
(2026-07-10) 		0.08 1.13% 3,619,700 -89,600 -0.6
7
7.50
7.09
6 tháng
(2026-04-13) 		-0.25 -3.36% 5,398,100 -227,300 -1.6
6.08
7.50
7.09
12 tháng
(2025-10-13) 		0.59 8.94% 15,353,500 -556,400 -4.1
6.08
8.05
7.09
24 tháng
(2024-10-18) 		2.93 68.78% 67,762,700 -907,144 -6.5
4.17
8.05
7.09
36 tháng
(2023-10-24) 		2.48 52.65% 95,996,000 -964,233 -6.8
3.90
8.05
7.09
60 tháng
(2021-11-03) 		-4.48 -38.40% 296,109,200 -673,185 -5.2
3.54
14.57
7.09
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/12/2005
2.70
 13,900 2.70 2.70 2.70 0 0 0
16/12/2005
2.70
 5,630 2.73 2.73 2.70 0 0 0
15/12/2005
2.73
 2,500 2.71 2.75 2.73 0 0 0
14/12/2005
2.71
 6,060 2.75 2.75 2.71 0 0 0
13/12/2005
2.75
 5,490 2.79 2.79 2.75 0 0 0
12/12/2005
2.79
 19,420 2.73 2.79 2.79 0 0 0
09/12/2005
2.73
 4,050 2.73 2.73 2.73 0 0 0
08/12/2005
2.73
 2,900 2.73 2.74 2.73 0 0 0
07/12/2005
2.73
 4,020 2.73 2.73 2.73 0 0 0
06/12/2005
2.73
 1,940 2.74 2.74 2.73 0 0 0
05/12/2005
2.74
 600 2.74 2.75 2.74 0 0 0
02/12/2005
2.74
 3,530 2.75 2.75 2.74 0 0 0
01/12/2005
2.75
 2,390 2.74 2.75 2.74 0 0 0
30/11/2005
2.74
 6,090 2.71 2.74 2.71 0 0 0
29/11/2005
2.71
 5,020 2.70 2.71 2.70 0 0 0
28/11/2005
2.70
 21,600 2.74 2.74 2.70 0 0 0
25/11/2005
2.74
 28,330 2.70 2.74 2.70 0 0 0
24/11/2005
2.70
 13,480 2.73 2.73 2.70 0 0 0
23/11/2005
2.73
 9,130 2.73 2.73 2.70 0 0 0
22/11/2005
2.73
 11,170 2.74 2.74 2.73 0 0 0
21/11/2005
2.74
 10,610 2.77 2.77 2.74 0 0 0
18/11/2005
2.77
 6,270 2.80 2.80 2.77 0 0 0
17/11/2005
2.80
 7,250 2.81 2.81 2.80 0 0 0
16/11/2005: Cổ tức tiền mặt tỉ lệ: 6%
16/11/2005
2.81
 6,920 2.79 2.81 2.77 0 0 0
15/11/2005
2.79
 11,610 2.79 2.80 2.79 0 0 0
14/11/2005
2.79
 8,200 2.80 2.80 2.79 0 0 0
11/11/2005
2.80
 3,830 2.82 2.82 2.80 0 0 0
10/11/2005
2.82
 3,930 2.83 2.83 2.82 0 0 0
09/11/2005
2.83
 8,220 2.84 2.84 2.83 0 0 0
08/11/2005
2.84
 7,530 2.83 2.84 2.84 0 0 0
07/11/2005
2.83
 12,600 2.82 2.83 2.82 0 0 0
04/11/2005
2.82
 24,900 2.84 2.84 2.82 0 0 0
03/11/2005
2.84
 17,890 2.81 2.84 2.83 0 0 0
02/11/2005
2.81
 15,570 2.81 2.81 2.80 0 0 0
01/11/2005
2.81
 9,610 2.81 2.81 2.81 0 0 0
31/10/2005
2.81
 31,080 2.80 2.81 2.81 0 0 0
28/10/2005
2.80
 14,100 2.77 2.80 2.80 0 0 0
27/10/2005
2.77
 6,600 2.76 2.77 2.74 0 0 0
26/10/2005
2.76
 7,010 2.77 2.77 2.76 0 0 0
25/10/2005
2.77
 8,130 2.77 2.80 2.77 0 0 0
24/10/2005
2.77
 7,290 2.77 2.77 2.77 0 0 0
21/10/2005
2.77
 26,940 2.79 2.80 2.77 0 0 0
20/10/2005
2.79
 27,640 2.81 2.81 2.79 0 0 0
19/10/2005
2.81
 15,190 2.80 2.81 2.80 0 0 0
18/10/2005
2.80
 20,030 2.80 2.82 2.80 0 0 0
17/10/2005
2.80
 32,480 2.80 2.80 2.80 0 0 0
14/10/2005
2.80
 7,280 2.79 2.80 2.80 0 0 0
13/10/2005
2.79
 9,810 2.76 2.79 2.77 0 0 0
12/10/2005
2.76
 10,010 2.76 2.76 2.76 0 0 0
11/10/2005
2.76
 10,670 2.81 2.81 2.76 0 0 0
10/10/2005
2.81
 13,200 2.81 2.81 2.81 0 0 0
07/10/2005
2.81
 24,830 2.79 2.81 2.80 0 0 0
06/10/2005
2.79
 17,830 2.77 2.79 2.77 0 0 0
05/10/2005
2.77
 5,470 2.77 2.77 2.77 0 0 0
04/10/2005
2.77
 13,800 2.75 2.77 2.75 0 0 0
03/10/2005
2.75
 13,920 2.86 2.86 2.75 0 0 0
30/09/2005
2.86
 34,210 2.73 2.86 2.86 0 0 0
29/09/2005
2.73
 5,050 2.72 2.73 2.72 0 0 0
28/09/2005
2.72
 11,760 2.72 2.72 2.70 0 0 0
27/09/2005
2.72
 2,850 2.74 2.74 2.72 0 0 0
26/09/2005
2.74
 14,390 2.74 2.74 2.74 0 0 0
23/09/2005
2.74
 21,460 2.74 2.74 2.74 0 0 0
22/09/2005
2.74
 13,080 2.70 2.74 2.70 0 0 0
21/09/2005
2.70
 25,070 2.83 2.83 2.70 0 0 0
20/09/2005
2.83
 29,050 2.70 2.83 2.83 0 0 0
19/09/2005
2.70
 16,190 2.69 2.70 2.69 0 0 0
16/09/2005
2.69
 14,730 2.66 2.69 2.68 0 0 0
15/09/2005
2.66
 3,540 2.65 2.66 2.65 0 0 0
14/09/2005
2.65
 6,610 2.63 2.65 2.65 0 0 0
13/09/2005
2.63
 33,450 2.65 2.65 2.63 0 0 0
12/09/2005
2.65
 14,210 2.67 2.67 2.65 0 0 0
09/09/2005
2.67
 15,400 2.70 2.70 2.67 0 0 0
08/09/2005
2.70
 10,550 2.72 2.72 2.70 0 0 0
07/09/2005
2.72
 7,830 2.70 2.72 2.70 0 0 0
06/09/2005
2.70
 11,280 2.68 2.70 2.68 0 0 0
05/09/2005
2.68
 16,800 2.67 2.68 2.67 0 0 0
01/09/2005
2.67
 11,080 2.67 2.67 2.67 0 0 0
31/08/2005
2.67
 2,310 2.67 2.67 2.67 0 0 0
30/08/2005
2.67
 11,650 2.67 2.68 2.67 0 0 0
29/08/2005
2.67
 12,500 2.68 2.68 2.67 0 0 0
26/08/2005
2.68
 2,330 2.68 2.68 2.68 0 0 0
25/08/2005
2.68
 4,460 2.67 2.68 2.67 0 0 0
24/08/2005
2.67
 9,500 2.66 2.67 2.67 0 0 0
23/08/2005
2.66
 3,740 2.65 2.66 2.66 0 0 0
22/08/2005
2.65
 5,840 2.65 2.65 2.65 0 0 0
19/08/2005
2.65
 14,390 2.63 2.66 2.65 0 0 0
18/08/2005
2.63
 5,170 2.63 2.63 2.63 0 0 0
17/08/2005
2.63
 9,530 2.65 2.65 2.63 0 0 0
16/08/2005
2.65
 6,900 2.65 2.66 2.65 0 0 0
15/08/2005
2.65
 16,360 2.65 2.65 2.63 0 0 0
12/08/2005
2.65
 6,130 2.65 2.65 2.65 0 0 0
11/08/2005
2.65
 11,830 2.66 2.66 2.65 0 0 0
10/08/2005
2.66
 8,950 2.66 2.66 2.66 0 0 0
09/08/2005
2.66
 2,280 2.66 2.70 2.66 0 0 0
08/08/2005
2.66
 7,530 2.67 2.67 2.66 0 0 0
05/08/2005
2.67
 13,980 2.69 2.69 2.67 0 0 0
04/08/2005
2.69
 10,250 2.66 2.69 2.68 0 0 0
03/08/2005
2.66
 9,690 2.65 2.66 2.65 0 0 0
02/08/2005
2.65
 3,800 2.65 2.65 2.63 0 0 0
01/08/2005
2.65
 4,430 2.66 2.66 2.65 0 0 0

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