CTCP Tập đoàn Hapaco (hap)

4.29
0.01
(0.23%)
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
(2024-10-09) 		0.07 1.66% 1,424,600 -38,827 -0.2
4.17
4.30
4.29
2 tháng
(2024-09-09) 		-0.04 -0.92% 2,533,600 -38,027 -0.2
4.14
4.33
4.29
3 tháng
(2024-08-12) 		0.11 2.63% 3,754,800 -72,527 -0.3
4.10
4.36
4.29
6 tháng
(2024-05-13) 		-0.50 -10.44% 10,313,600 22,592 0.1
3.90
4.83
4.29
12 tháng
(2023-11-14) 		-0.36 -7.74% 27,733,100 -118,210 -0.6
3.90
5.02
4.29
24 tháng
(2022-11-21) 		0.04 0.88% 85,976,400 -409,896 -2.1
3.71
5.56
4.29
36 tháng
(2021-11-24) 		-8.48 -66.40% 204,898,100 250,838 1.2
3.54
14.26
4.29
60 tháng
(2019-12-05) 		1.85 75.52% 588,018,148 -2,037,423 -18.3
1.95
14.57
4.29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2001
8.33
 2,300 8.22 8.33 8.33 0 0 0
04/04/2001
8.22
 2,300 8.11 8.22 8.22 0 0 0
02/04/2001
8.11
 1,400 8.00 8.11 8.11 0 0 0
30/03/2001
8.00
 1,300 7.88 8.00 8.00 0 0 0
28/03/2001
7.88
 600 7.77 7.88 7.88 0 0 0
26/03/2001
7.77
 6,200 7.66 7.77 7.77 0 0 0
23/03/2001
7.66
 200 7.54 7.66 7.66 0 0 0
21/03/2001
7.54
 600 7.43 7.54 7.54 0 0 0
19/03/2001
7.43
 2,500 7.32 7.43 7.43 0 0 0
16/03/2001
7.32
 2,200 7.21 7.32 7.32 0 0 0
14/03/2001
7.21
 200 7.09 7.21 7.21 0 0 0
12/03/2001
7.09
 3,200 6.98 7.09 7.09 0 0 0
09/03/2001
6.98
 5,100 6.87 6.98 6.98 0 0 0
07/03/2001
6.87
 11,600 6.76 6.87 6.87 0 0 0
05/03/2001
6.76
 19,600 6.64 6.76 6.76 0 0 0
02/03/2001
6.64
 24,400 6.53 6.64 6.64 0 0 0
28/02/2001
6.53
 54,400 6.42 6.53 6.53 0 0 0
26/02/2001
6.42
 23,400 6.31 6.42 6.42 0 0 0
23/02/2001
6.31
 22,300 6.19 6.31 6.31 0 0 0
21/02/2001
6.19
 35,500 6.31 6.31 6.19 0 0 0
19/02/2001
6.31
 15,600 6.19 6.31 6.31 0 0 0
16/02/2001
6.19
 25,100 6.08 6.19 6.19 0 0 0
14/02/2001
6.08
 37,300 6.19 6.19 6.08 0 0 0
12/02/2001
6.19
 31,200 6.31 6.31 6.19 0 0 0
09/02/2001
6.31
 200 6.19 6.31 6.31 0 0 0
07/02/2001
6.19
 1,000 6.08 6.19 6.19 0 0 0
05/02/2001
6.08
 200 5.97 6.08 6.08 0 0 0
02/02/2001
5.97
 5,600 5.86 5.97 5.97 0 0 0
31/01/2001
5.86
 5,000 5.74 5.86 5.86 0 0 0
29/01/2001
5.74
 1,700 5.63 5.74 5.74 0 0 0
19/01/2001
5.63
 27,800 5.55 5.63 5.63 0 0 0
17/01/2001
5.55
 11,600 5.45 5.55 5.55 0 0 0
15/01/2001
5.45
 28,600 5.35 5.45 5.45 0 0 0
12/01/2001
5.35
 14,700 5.45 5.45 5.35 0 0 0
10/01/2001
5.45
 27,300 5.35 5.45 5.45 0 0 0
08/01/2001
5.35
 11,000 5.25 5.35 5.35 0 0 0
05/01/2001
5.25
 900 5.15 5.25 5.25 0 0 0
03/01/2001
5.15
 8,300 5.06 5.15 5.15 0 0 0
29/12/2000
5.06
 2,900 4.97 5.06 5.06 0 0 0
27/12/2000
4.97
 6,600 4.88 4.97 4.97 0 0 0
25/12/2000
4.88
 1,200 4.79 4.88 4.88 0 0 0
22/12/2000
4.79
 2,000 4.70 4.79 4.79 0 0 0
20/12/2000
4.70
 10,000 4.61 4.70 4.70 0 0 0
18/12/2000
4.61
 37,700 4.52 4.61 4.61 0 0 0
15/12/2000
4.52
 21,900 4.44 4.52 4.52 0 0 0
13/12/2000
4.44
 14,300 4.46 4.46 4.44 0 0 0
11/12/2000
4.46
 37,700 4.38 4.46 4.46 0 0 0
08/12/2000
4.38
 22,700 4.30 4.38 4.38 0 0 0
06/12/2000
4.30
 15,800 4.22 4.30 4.30 0 0 0
04/12/2000
4.22
 10,200 4.14 4.22 4.22 0 0 0
01/12/2000
4.14
 14,400 4.07 4.14 4.14 0 0 0
29/11/2000
4.07
 8,300 3.99 4.07 4.07 0 0 0
27/11/2000
3.99
 18,200 3.92 3.99 3.99 0 0 0
24/11/2000
3.92
 13,900 3.85 3.92 3.92 0 0 0
22/11/2000
3.85
 7,400 3.78 3.85 3.85 0 0 0
20/11/2000
3.78
 2,300 3.72 3.78 3.78 0 0 0
17/11/2000
3.72
 500 3.65 3.72 3.72 0 0 0
15/11/2000
3.65
 2,100 3.58 3.65 3.65 0 0 0
13/11/2000
3.58
 1,900 3.51 3.58 3.58 0 0 0
10/11/2000
3.51
 2,800 3.45 3.51 3.51 0 0 0
08/11/2000
3.45
 5,300 3.38 3.45 3.45 0 0 0
06/11/2000
3.38
 2,800 3.32 3.38 3.38 0 0 0
03/11/2000
3.32
 2,500 3.27 3.32 3.32 0 0 0
01/11/2000
3.27
 11,700 3.21 3.27 3.27 0 0 0
30/10/2000
3.21
 4,900 3.15 3.21 3.21 0 0 0
27/10/2000
3.15
 2,600 3.10 3.15 3.15 0 0 0
25/10/2000
3.10
 4,000 3.04 3.10 3.10 0 0 0
23/10/2000
3.04
 2,000 2.98 3.04 3.04 0 0 0
20/10/2000
2.98
 2,000 2.93 2.98 2.98 0 0 0
18/10/2000
2.93
 3,000 2.87 2.93 2.93 0 0 0
16/10/2000
2.87
 3,000 2.82 2.87 2.87 0 0 0
13/10/2000
2.82
 3,000 2.77 2.82 2.82 0 0 0
11/10/2000
2.77
 6,000 2.73 2.77 2.77 0 0 0
09/10/2000
2.73
 3,000 2.68 2.73 2.73 0 0 0
06/10/2000
2.68
 6,000 2.64 2.68 2.68 0 0 0
04/10/2000
2.64
 5,000 2.59 2.64 2.64 0 0 0
02/10/2000
2.59
 5,000 2.54 2.59 2.59 0 0 0
29/09/2000
2.54
 8,000 2.50 2.54 2.54 0 0 0
27/09/2000
2.50
 5,000 2.45 2.50 2.50 0 0 0
25/09/2000
2.45
 8,000 2.41 2.45 2.45 0 0 0
22/09/2000
2.41
 9,800 2.36 2.41 2.41 0 0 0
20/09/2000
2.36
 6,000 2.32 2.36 2.36 0 0 0
18/09/2000
2.32
 3,000 2.27 2.32 2.32 0 0 0
15/09/2000
2.27
 5,300 2.24 2.27 2.27 0 0 0
13/09/2000
2.24
 6,000 2.21 2.24 2.24 0 0 0
11/09/2000
2.21
 4,200 2.17 2.21 2.21 0 0 0
08/09/2000
2.17
 1,500 2.14 2.17 2.17 0 0 0
06/09/2000
2.14
 1,500 2.11 2.14 2.14 0 0 0
01/09/2000
2.11
 1,000 2.17 2.17 2.11 0 0 0
30/08/2000
2.17
 1,600 2.14 2.17 2.17 0 0 0
28/08/2000
2.14
 1,500 2.11 2.14 2.14 0 0 0
25/08/2000
2.11
 2,100 2.07 2.11 2.11 0 0 0
23/08/2000
2.07
 2,000 2.04 2.07 2.07 0 0 0
21/08/2000
2.04
 1,000 2.00 2.04 2.04 0 0 0
18/08/2000
2.00
 1,400 1.97 2.00 2.00 0 0 0
16/08/2000
1.97
 7,600 1.94 1.97 1.97 0 0 0
14/08/2000
1.94
 1,500 1.90 1.94 1.94 0 0 0
11/08/2000
1.90
 2,300 1.87 1.90 1.90 0 0 0
09/08/2000
1.87
 2,100 1.84 1.87 1.87 0 0 0
07/08/2000
1.84
 3,000 1.80 1.84 1.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |