CTCP Tập đoàn Hapaco (hap)

4.25
0.01
(0.24%)
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
(2024-08-20) 		0.04 0.95% 1,128,400 -8,700 -0.0
4.17
4.36
4.24
2 tháng
(2024-07-22) 		-0.29 -6.40% 3,148,200 -5,000 -0.0
3.90
4.53
4.24
3 tháng
(2024-06-21) 		-0.50 -10.55% 4,809,900 32,755 0.1
3.90
4.74
4.24
6 tháng
(2024-03-25) 		-0.57 -11.85% 11,433,200 48,519 0.2
3.90
4.91
4.24
12 tháng
(2023-09-25) 		-0.57 -11.85% 29,587,300 67,217 0.3
3.90
5.08
4.24
24 tháng
(2022-09-30) 		-1.87 -30.65% 93,332,200 131,019 0.4
3.54
6.11
4.24
36 tháng
(2021-10-05) 		-7.75 -64.63% 248,406,300 339,865 2.0
3.54
14.57
4.24
60 tháng
(2019-10-16) 		1.93 83.23% 587,118,428 -1,924,286 -17.9
1.95
14.57
4.24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
14.02
 1,610,700 13.63 14.26 13.16 0 45,000 -0.8
25/11/2021
13.63
 1,685,800 12.77 13.63 12.18 26,900 5,400 0.3
24/11/2021
12.77
 1,248,200 12.61 13.20 12.50 5,200 32,500 -0.4
23/11/2021
12.61
 2,026,200 13.55 13.55 12.61 14,100 42,700 -0.5
22/11/2021
13.55
 1,858,500 14.57 15.04 13.55 12,400 8,800 0.1
19/11/2021
14.57
 1,876,300 14.22 15.20 13.47 4,300 42,400 -0.7
18/11/2021
14.22
 2,367,500 13.32 14.22 13.32 22,900 5,800 0.3
17/11/2021
13.32
 3,925,100 12.46 13.32 12.14 18,000 4,600 0.2
16/11/2021
12.46
 1,019,800 12.73 12.77 11.91 2,300 16,400 -0.2
15/11/2021
12.73
 1,589,200 12.57 12.97 12.57 0 800 -0.0
12/11/2021
12.57
 2,015,600 11.79 12.61 11.75 33,600 500 0.5
11/11/2021
11.79
 741,300 11.75 12.03 11.59 700 3,300 -0.0
10/11/2021
11.75
 792,300 11.67 11.75 11.44 22,400 400 0.3
09/11/2021
11.67
 581,300 11.75 11.99 11.56 2,100 16,000 -0.2
08/11/2021
11.75
 755,300 11.40 11.91 11.28 41,400 1,200 0.6
05/11/2021
11.40
 1,743,900 11.59 11.67 11.05 4,100 2,000 0.0
04/11/2021
11.59
 717,900 11.67 11.67 11.36 0 0 0
03/11/2021
11.67
 1,246,900 12.53 12.69 11.67 0 8,200 -0.1
02/11/2021
12.53
 1,352,700 12.14 12.69 11.83 50,800 600 0.8
01/11/2021
12.14
 1,388,100 12.53 12.53 11.95 1,100 17,900 -0.3
29/10/2021
12.53
 952,200 12.46 12.93 12.34 13,800 13,600 0.0
28/10/2021
12.46
 882,200 12.53 12.53 12.30 0 200 -0.0
27/10/2021
12.53
 1,363,700 12.38 12.93 12.22 23,000 0 0.4
26/10/2021
12.38
 1,017,200 12.46 12.46 12.06 4,200 2,900 0.0
25/10/2021
12.46
 2,019,400 11.67 12.46 11.67 8,100 9,500 -0.0
22/10/2021
11.67
 758,800 11.83 11.83 11.52 0 8,200 -0.1
21/10/2021
11.83
 825,700 11.59 12.06 11.59 0 20,600 -0.3
20/10/2021
11.59
 1,235,400 11.44 11.67 11.20 4,500 2,900 0.0
19/10/2021
11.44
 607,900 11.28 11.56 11.12 8,200 17,800 -0.1
18/10/2021
11.28
 684,900 11.36 11.48 11.16 20,600 6,600 0.2
15/10/2021
11.36
 650,200 11.44 11.59 11.05 0 8,300 -0.1
14/10/2021
11.44
 829,400 11.59 11.67 11.20 12,700 9,900 0.0
13/10/2021
11.59
 655,600 11.36 11.63 11.16 13,800 200 0.2
12/10/2021
11.36
 510,500 11.67 11.67 11.20 700 0 0.0
11/10/2021
11.67
 1,217,700 11.44 11.99 11.16 13,100 6,100 0.1
08/10/2021
11.44
 1,243,500 12.14 12.14 11.36 4,100 3,100 0.0
07/10/2021
12.14
 1,046,800 11.71 12.38 11.28 0 9,300 -0.1
06/10/2021
11.71
 1,181,400 11.99 12.53 11.52 0 25,500 -0.4
05/10/2021
11.99
 2,103,300 11.20 11.99 11.75 9,200 0 0.1
04/10/2021
11.20
 1,055,400 10.50 11.20 10.50 5,400 3,800 0.0
01/10/2021
10.50
 423,300 10.58 10.65 10.30 160,447 156,047 0.1
30/09/2021
10.58
 213,100 10.65 10.81 10.42 12,600 1,000 0.2
29/09/2021
10.65
 277,100 10.73 10.77 10.46 0 3,100 -0.0
28/09/2021
10.73
 350,200 10.73 10.73 10.26 16,600 500 0.2
27/09/2021
10.73
 1,186,600 11.40 11.40 10.62 300 3,200 -0.0
24/09/2021
11.40
 559,300 11.63 11.71 11.09 200 4,500 -0.1
23/09/2021
11.63
 863,500 11.63 12.06 11.36 3,000 15,300 -0.2
22/09/2021
11.63
 1,566,000 10.89 11.63 10.77 3,300 2,100 0.0
21/09/2021
10.89
 451,300 11.20 11.20 10.65 0 4,600 -0.1
20/09/2021
11.20
 1,238,100 10.89 11.36 10.73 12,800 9,800 0.0
17/09/2021
10.89
 619,600 10.89 10.97 10.65 0 1,000 -0.0
16/09/2021
10.89
 712,900 10.69 11.09 10.58 0 6,000 -0.1
15/09/2021
10.69
 919,100 10.03 10.69 9.75 20,400 0 0.3
14/09/2021
10.03
 416,400 10.30 10.30 9.91 1,000 0 0.0
13/09/2021
10.30
 460,400 10.38 10.38 10.18 4,100 13,000 -0.1
10/09/2021: Cổ tức tiền mặt tỉ lệ: 6%
10/09/2021
10.38
 415,700 10.30 10.50 10.18 300 3,800 -0.0
09/09/2021
10.30
 560,100 10.56 10.64 10.23 0 200 -0.0
08/09/2021
10.56
 317,100 10.45 10.86 10.38 0 1,700 -0.0
07/09/2021
10.45
 1,046,900 10.56 10.86 10.34 500 12,100 -0.2
06/09/2021
10.56
 945,700 10.79 11.09 10.49 1,200 23,800 -0.3
01/09/2021
10.79
 0 10.79 10.79 10.79 0 0 0
31/08/2021
10.79
 0 10.79 10.79 10.79 0 0 0
30/08/2021
10.79
 0 10.79 10.79 10.79 0 0 0
27/08/2021
10.79
 574,000 11.24 11.24 10.64 15,400 0 0.2
26/08/2021
11.24
 1,312,775 11.24 12.29 10.49 9,300 0 0.1
25/08/2021
11.24
 879,997 10.26 11.24 10.26 28,600 5,000 0.3
24/08/2021
10.26
 1,478,857 10.49 10.49 9.44 3,000 0 0.0
23/08/2021
10.49
 1,655,811 11.54 11.54 10.41 0 0 0
20/08/2021
11.54
 1,557,100 11.91 13.04 11.24 0 13,700 -0.2
19/08/2021
11.91
 2,008,900 10.86 11.91 11.61 1,000 3,500 -0.0
18/08/2021
10.86
 2,236,600 9.89 10.86 9.96 0 7,000 -0.1
17/08/2021
9.89
 694,300 9.67 10.11 9.67 0 0 0
16/08/2021
9.67
 553,400 9.37 9.74 9.37 0 0 0
13/08/2021
9.37
 535,559 9.29 9.37 8.99 900 0 0.0
12/08/2021
9.29
 252,370 9.74 9.74 9.29 0 1,000 -0.0
11/08/2021
9.74
 727,328 9.81 9.89 9.29 0 10,600 -0.1
10/08/2021
9.81
 833,149 9.89 9.96 9.44 500 0 0.0
09/08/2021
9.89
 785,011 9.37 10.26 9.37 1,000 3,900 -0.0
06/08/2021
9.37
 657,800 9.07 9.37 8.77 0 800 -0.0
05/08/2021
9.07
 542,200 8.32 9.07 8.17 0 200 -0.0
04/08/2021
8.32
 334,900 8.32 8.32 8.09 1,000 400 0.0
03/08/2021
8.32
 501,800 8.32 8.32 8.09 0 0 0
02/08/2021
8.32
 346,500 8.32 8.32 8.09 2,000 0 0.0
30/07/2021
8.32
 321,900 8.32 8.32 8.02 1,000 5 0.0
29/07/2021
8.32
 241,000 8.24 8.32 8.02 200 0 0.0
28/07/2021
8.24
 121,994 8.39 8.39 8.17 0 0 0
27/07/2021
8.39
 89,094 8.39 8.47 8.24 400 0 0.0
26/07/2021
8.39
 91,501 8.39 8.54 8.09 1,000 0 0.0
23/07/2021
8.39
 94,516 8.62 8.77 8.39 800 0 0.0
22/07/2021
8.62
 228,666 8.62 8.69 8.32 100 0 0.0
21/07/2021
8.62
 54,810 8.62 8.84 8.32 300 0 0.0
20/07/2021
8.62
 66,783 8.69 8.69 8.32 0 100 -0.0
19/07/2021
8.69
 135,178 9.07 9.07 8.32 0 0 0
16/07/2021
9.07
 370,112 9.14 9.22 8.92 0 0 0
15/07/2021
9.14
 371,900 9.22 9.22 8.92 100 0 0.0
14/07/2021
9.22
 459,154 9.07 9.44 8.62 0 0 0
13/07/2021
9.07
 498,802 8.24 9.07 8.32 0 0 0
12/07/2021
8.24
 772,205 8.24 8.24 7.49 5,000 100 0.1
09/07/2021
8.24
 164,585 8.77 8.92 8.24 100 1,400 -0.0
08/07/2021
8.77
 148,556 8.69 9.07 8.32 0 5,405 -0.1

Chính sách bảo mật | Điều khoản sử dụng |