CTCP Tập đoàn Hapaco (hap)

4.20
-0.04
(-0.94%)
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)
07/07/2021
8.69
 394,000 9.14 9.14 8.47 5,300 0 0.1
06/07/2021
9.14
 330,855 9.37 9.37 8.92 0 4,100 -0.1
05/07/2021
9.37
 233,312 9.74 9.74 9.22 0 0 0
02/07/2021
9.74
 510,724 9.67 9.74 9.29 0 1,000 -0.0
01/07/2021
9.67
 459,813 9.74 9.96 9.44 10,100 200 0.1
30/06/2021
9.74
 278,202 9.52 9.74 9.52 9,700 4,800 0.1
29/06/2021
9.52
 510,966 9.44 9.52 9.22 2,200 0 0.0
28/06/2021
9.44
 483,023 9.67 9.74 9.14 2,000 3,000 -0.0
25/06/2021
9.67
 281,586 10.19 10.26 9.67 0 500 -0.0
24/06/2021
10.19
 349,035 10.49 10.49 9.89 100 500 -0.0
23/06/2021
10.49
 452,260 10.64 10.71 10.34 5,900 37 0.1
22/06/2021
10.64
 498,774 10.79 10.79 10.49 300 2,000 -0.0
21/06/2021
10.79
 675,123 10.64 10.86 10.49 2,100 34,900 -0.5
18/06/2021
10.64
 1,039,942 10.41 10.64 10.41 0 1,104 -0.0
17/06/2021
10.41
 1,436,200 10.19 10.79 10.19 0 47,700 -0.7
16/06/2021
10.19
 150,610 10.19 10.34 9.74 10,600 57,300 0
15/06/2021
10.19
 150,610 10.19 10.34 9.74 10,600 57,300 0
14/06/2021
10.19
 0 10.19 10.19 10.19 0 0 0
11/06/2021
10.19
 1,128,600 10.34 10.34 9.74 10,600 57,300 -0.6
10/06/2021
10.34
 854,400 10.34 10.45 9.74 300 27,000 -0.4
09/06/2021
10.34
 853,300 10.00 10.56 10.11 4,600 19,600 -0.2
08/06/2021
10.00
 1,928,300 9.37 10.00 9.44 55,900 3,600 0.7
07/06/2021
9.37
 406,000 9.48 9.52 9.25 0 30,800 -0.4
04/06/2021
9.48
 788,400 9.37 9.48 9.14 47,700 2,500 0.6
03/06/2021
9.37
 674,300 9.33 9.37 9.10 100 60,000 -0.7
02/06/2021
9.33
 224,000 9.33 9.33 8.99 0 5,800 -0.1
01/06/2021
9.33
 878,500 9.37 9.44 8.73 0 45,300 -0.6
31/05/2021
9.37
 839,800 9.52 9.52 8.99 0 3,200 -0.0
28/05/2021
9.52
 243,600 9.55 9.55 9.37 10,000 41,700 -0.4
27/05/2021
9.55
 1,363,100 9.52 9.55 9.18 2,100 17,900 -0.2
26/05/2021
9.52
 3,112,000 9.44 9.52 8.88 0 167,900 -2.0
25/05/2021
9.44
 1,783,200 9.52 9.55 9.33 10,000 8,700 0.0
24/05/2021
9.52
 1,678,800 9.52 9.59 9.40 42,500 200 0.5
21/05/2021
9.52
 2,164,500 9.44 9.55 9.40 62,900 11,100 0.7
20/05/2021
9.44
 4,358,900 9.40 9.70 9.29 0 11,400 -0.1
19/05/2021
9.40
 659,400 9.52 9.52 9.14 0 43,400 -0.5
18/05/2021
9.52
 2,596,300 9.44 9.74 9.37 23,600 100 0.3
17/05/2021
9.44
 3,901,800 10.04 10.04 9.44 0 50,000 -0.7
14/05/2021
10.04
 1,806,200 10.26 10.34 10.04 24,800 1,600 0.3
13/05/2021
10.26
 4,318,700 10.38 10.38 9.96 60,100 20,000 0.5
12/05/2021
10.38
 2,567,000 10.26 10.49 9.67 0 0 0
11/05/2021
10.26
 395,300 10.79 10.83 10.23 100 3,400 -0.0
10/05/2021
10.79
 754,700 10.79 11.09 10.49 200 0 0.0
07/05/2021
10.79
 5,143,700 10.60 11.24 10.34 23,400 15,600 0.1
06/05/2021
10.60
 2,150,000 10.49 10.83 10.26 0 22,500 -0.3
05/05/2021
10.49
 4,056,200 9.81 10.49 9.44 20,200 30,000 -0.1
04/05/2021
9.81
 532,600 9.67 9.81 9.07 1,600 26,500 -0.3
29/04/2021
9.67
 717,500 9.67 9.70 9.33 15,500 14,700 0.0
28/04/2021
9.67
 530,900 9.81 9.85 9.44 11,000 42,200 -0.4
27/04/2021
9.81
 966,900 10.04 10.04 9.55 1,300 6,300 -0.1
26/04/2021
10.04
 1,649,500 10.19 10.30 9.74 0 36,400 -0.5
23/04/2021
10.19
 2,270,000 9.55 10.19 8.99 105,800 11,500 1.2
22/04/2021
9.55
 2,643,400 9.96 9.96 9.29 6,300 27,900 -0.3
20/04/2021
9.96
 1,581,400 10.68 10.68 9.96 2,700 18,900 -0.2
19/04/2021
10.68
 1,854,800 11.46 11.46 10.68 40,900 40,500 0.0
16/04/2021
11.46
 1,219,700 11.61 11.76 11.05 14,500 105,500 -1.4
15/04/2021
11.61
 4,827,400 12.29 12.62 11.54 80,800 130,700 -0.8
14/04/2021
12.29
 7,008,200 11.61 12.36 11.24 72,300 93,400 -0.4
13/04/2021
11.61
 1,928,400 11.16 11.61 11.20 34,000 6,000 0.4
12/04/2021
11.16
 1,130,300 11.09 11.31 11.01 14,300 130,700 -1.7
09/04/2021
11.09
 822,300 11.24 11.24 10.94 500 83,700 -1.2
08/04/2021
11.24
 1,235,100 11.24 11.24 10.83 1,200 10,500 -0.1
07/04/2021
11.24
 2,417,000 11.24 11.28 10.71 40,000 19,900 0.3
06/04/2021
11.24
 925,200 11.35 11.35 11.09 3,900 31,100 -0.4
05/04/2021
11.35
 905,000 11.35 11.76 11.24 59,700 31,200 0.4
02/04/2021
11.35
 888,900 11.31 11.39 10.86 76,300 0 1.1
01/04/2021
11.31
 914,700 11.50 11.50 10.71 86,700 800 1.3
31/03/2021
11.50
 1,190,300 12.36 12.36 11.50 51,400 6,200 0.7
30/03/2021
12.36
 4,099,900 12.47 12.47 11.61 43,000 136,500 -1.5
29/03/2021
12.47
 164,300 13.41 13.41 12.47 100 20,000 -0.3
26/03/2021
13.41
 405,200 14.39 14.39 13.41 1,500 26,800 -0.5
25/03/2021
14.39
 3,538,800 13.82 14.39 12.89 44,600 135,400 -1.6
24/03/2021
13.82
 6,666,500 12.92 13.82 12.06 119,300 100,300 0.5
23/03/2021
12.92
 5,197,000 12.18 12.96 11.61 2,200 190,600 -3.1
22/03/2021
12.18
 2,000,500 11.39 12.18 11.76 50,000 81,600 -0.5
19/03/2021
11.39
 4,514,800 10.68 11.39 10.75 82,400 81,700 0.0
18/03/2021
10.68
 5,349,300 10.00 10.68 9.81 43,100 13,500 0.4
17/03/2021
10.00
 3,082,300 9.37 10.00 9.67 17,100 9,500 0.1
16/03/2021
9.37
 3,096,000 8.77 9.37 9.07 37,000 46,800 -0.1
15/03/2021
8.77
 8,716,800 8.20 8.77 7.64 11,000 34,100 -0.3
12/03/2021
8.20
 4,602,900 7.68 8.20 7.79 56,900 6,500 0.6
11/03/2021
7.68
 4,096,500 7.19 7.68 7.34 81,300 33,100 0.5
10/03/2021
7.19
 4,047,800 6.72 7.19 6.49 23,100 8,900 0.1
09/03/2021
6.72
 1,357,500 6.79 6.79 6.44 4,000 5,800 -0.0
08/03/2021
6.79
 1,762,800 6.49 6.93 6.50 7,200 45,300 -0.3
05/03/2021
6.49
 1,928,000 6.07 6.49 6.07 14,000 0 0.1
04/03/2021
6.07
 3,496,300 5.69 6.09 5.78 0 5,900 -0.0
03/03/2021
5.69
 1,405,600 5.33 5.69 5.33 700 2,800 -0.0
02/03/2021
5.33
 719,000 5.32 5.38 5.32 50,000 14,300 0.3
01/03/2021
5.32
 677,600 5.09 5.36 5.17 8,100 6,100 0.0
26/02/2021
5.09
 200,600 5.05 5.09 4.94 6,200 8,500 -0.0
25/02/2021
5.05
 195,000 5.04 5.09 4.99 200 18,900 -0.1
24/02/2021
5.04
 297,700 5.13 5.16 4.99 0 16,300 -0.1
23/02/2021
5.13
 242,600 5.15 5.15 5.09 3,400 3,000 0.0
22/02/2021
5.15
 538,400 5.09 5.17 5.08 6,300 600 0.0
19/02/2021
5.09
 274,600 5.21 5.21 4.96 28,900 3,500 0.2
18/02/2021
5.21
 577,100 5.05 5.31 5.05 1,600 28,800 -0.2
17/02/2021
5.05
 460,900 4.72 5.05 4.80 8,300 17,700 -0.1
09/02/2021
4.72
 441,300 4.51 4.74 4.52 18,200 0 0.1
08/02/2021
4.51
 357,300 4.58 4.72 4.41 3,700 29,600 -0.2

Chính sách bảo mật | Điều khoản sử dụng |