CTCP Tập đoàn Hapaco (hap)

7
-0.20
(-2.78%)
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
(2026-08-19) 		-0.09 -1.23% 1,226,100 2,743 0.0
7
7.95
7
2 tháng
(2026-07-20) 		-0.01 -0.14% 2,422,200 -80,457 -0.6
7
7.95
7
3 tháng
(2026-06-22) 		0.60 9.09% 4,189,900 -203,457 -1.4
6.60
7.95
7
6 tháng
(2026-03-23) 		-0.05 -0.69% 5,306,000 -230,857 -1.6
6.08
7.95
7
12 tháng
(2025-09-23) 		0.71 10.94% 16,882,100 -603,457 -4.4
6.08
8.05
7
24 tháng
(2024-09-30) 		3.06 73.91% 71,557,400 -986,901 -6.8
4.14
8.05
7
36 tháng
(2023-10-04) 		2.28 46.34% 100,862,000 -956,690 -6.7
3.90
8.05
7
60 tháng
(2021-10-14) 		-4.24 -37.05% 315,152,700 -557,642 -4.3
3.54
14.57
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
5.12
 221,600 5.11 5.15 5.09 100 0 0.0
24/08/2023
5.11
 97,800 5.11 5.11 5.05 0 0 0
23/08/2023
5.08
 159,100 5.03 5.15 5 0 23,900 -0.1
22/08/2023
5.07
 178,900 5.14 5.14 4.80 0 0 0
21/08/2023
5.14
 495,300 4.85 5.17 4.84 0 10,000 -0.1
18/08/2023
5.02
 685,200 5.16 5.30 5.02 0 0 0
17/08/2023
5.39
 196,000 5.47 5.48 5.37 0 0 0
16/08/2023
5.46
 299,500 5.38 5.49 5.35 0 1,500 0.0
15/08/2023
5.38
 297,700 5.40 5.45 5.37 0 0 0
14/08/2023
5.37
 293,600 5.35 5.46 5.35 0 0 0
11/08/2023
5.34
 340,000 5.41 5.49 5.30 0 0 0
10/08/2023
5.40
 453,900 5.60 5.64 5.40 0 0 0
09/08/2023
5.56
 892,200 5.46 5.61 5.43 0 0 0
08/08/2023
5.41
 959,200 5.26 5.50 5.26 200 0 0.0
07/08/2023
5.25
 413,300 5.30 5.30 5.23 0 600 0.0
04/08/2023
5.26
 376,200 5.22 5.35 5.20 10,000 0 0.1
03/08/2023
5.20
 387,600 5.20 5.25 5.16 5,000 0 0.0
02/08/2023
5.20
 426,600 5.25 5.40 5.18 0 0 0
01/08/2023
5.30
 439,100 5.40 5.49 5.24 6,000 0 0.0
31/07/2023
5.40
 276,200 5.30 5.42 5.30 5,000 100 0.0
28/07/2023
5.30
 331,700 5.31 5.34 5.28 100 0 0.0
27/07/2023: Cổ tức tiền mặt tỉ lệ: 5%
27/07/2023
5.30
 417,800 5.34 5.40 5.28 100 0 0.0
26/07/2023
5.22
 507,800 5.21 5.38 5.20 0 0 0
25/07/2023
5.28
 554,200 5.27 5.38 5.26 0 1,800 0.0
24/07/2023
5.19
 493,000 5.10 5.19 5.06 0 0 0
21/07/2023
5.06
 260,600 5.06 5.11 5.06 0 0 0
20/07/2023
5.06
 174,100 5.05 5.10 5.02 0 0 0
19/07/2023
5.03
 236,400 5.14 5.15 5.03 0 0 0
18/07/2023
5.14
 310,500 5.13 5.16 5.08 1,400 0 0.0
17/07/2023
5.13
 334,500 5.11 5.24 5.06 0 13,700 -0.1
14/07/2023
5.11
 654,300 5.11 5.24 5.02 0 0 0
13/07/2023
5.04
 870,100 4.88 5.06 4.88 1,500 2,000 0.0
12/07/2023
4.80
 416,500 4.73 4.86 4.73 200 4,500 0.0
11/07/2023
4.73
 229,800 4.72 4.78 4.72 200 0 0.0
10/07/2023
4.69
 339,600 4.65 4.75 4.65 0 42,400 -0.2
07/07/2023
4.65
 146,400 4.67 4.67 4.59 0 0 0
06/07/2023
4.62
 162,200 4.69 4.69 4.62 0 0 0
05/07/2023
4.69
 192,600 4.66 4.70 4.65 400 0 0.0
04/07/2023
4.67
 118,400 4.61 4.69 4.61 0 0 0
03/07/2023
4.67
 87,000 4.61 4.67 4.61 500 0 0.0
30/06/2023
4.62
 94,700 4.68 4.68 4.61 200 0 0.0
29/06/2023
4.62
 390,900 4.66 4.70 4.59 0 0 0
28/06/2023
4.66
 348,200 4.67 4.75 4.62 4,300 29,000 -0.1
27/06/2023
4.66
 283,600 4.65 4.74 4.64 0 3,800 0.0
26/06/2023
4.62
 437,200 4.73 4.77 4.61 0 0 0
23/06/2023
4.77
 440,200 4.76 4.81 4.68 0 46,000 -0.2
22/06/2023
4.77
 470,400 4.71 4.77 4.69 0 0 0
21/06/2023
4.69
 261,900 4.64 4.71 4.63 400 0 0.0
20/06/2023
4.64
 394,400 4.55 4.65 4.54 0 0 0
19/06/2023
4.57
 837,800 4.79 4.79 4.55 5,300 255,000 -1.3
16/06/2023
4.79
 325,100 4.81 4.93 4.70 2,000 83,000 -0.4
15/06/2023
4.79
 340,300 4.93 4.93 4.75 1,000 58,600 -0.3
14/06/2023
4.85
 505,200 5.13 5.15 4.85 4,000 0 0.0
13/06/2023
5.13
 525,800 5.11 5.20 5.02 0 10,000 -0.1
12/06/2023
5.05
 361,300 5.26 5.26 5.05 0 0 0
09/06/2023
5.15
 657,000 5.11 5.27 5.06 0 10,000 -0.1
08/06/2023
5.14
 1,428,800 4.79 5.14 4.79 0 10,000 -0.1
07/06/2023
4.81
 402,900 4.84 4.91 4.79 0 0 0
06/06/2023
4.84
 303,600 4.68 4.84 4.66 0 0 0
05/06/2023
4.69
 326,300 4.84 4.84 4.68 0 0 0
02/06/2023
4.83
 589,300 4.92 4.92 4.67 0 32,000 -0.2
01/06/2023
4.83
 613,000 4.67 4.93 4.67 2,900 0 0.0
31/05/2023
4.67
 576,900 4.75 4.80 4.61 800 0 0.0
30/05/2023
4.75
 690,800 4.73 4.87 4.56 0 6,200 0.0
29/05/2023
4.65
 1,204,600 4.44 4.65 4.38 0 0 0
26/05/2023
4.34
 511,500 4.30 4.45 4.27 6,000 0 0.0
25/05/2023
4.28
 137,500 4.27 4.29 4.24 0 0 0
24/05/2023
4.28
 274,000 4.28 4.29 4.24 6,000 0 0.0
23/05/2023
4.28
 167,400 4.31 4.31 4.24 0 0 0
22/05/2023
4.29
 276,300 4.33 4.33 4.26 0 300 0.0
19/05/2023
4.29
 261,800 4.37 4.37 4.24 0 0 0
18/05/2023
4.35
 235,900 4.33 4.38 4.29 0 0 0
17/05/2023
4.36
 404,200 4.43 4.47 4.20 0 300 0.0
16/05/2023
4.43
 377,200 4.42 4.44 4.33 100 0 0.0
15/05/2023
4.42
 422,200 4.38 4.46 4.35 0 0 0
12/05/2023
4.34
 194,800 4.36 4.36 4.31 0 0 0
11/05/2023
4.33
 365,000 4.37 4.40 4.30 0 0 0
10/05/2023
4.36
 455,200 4.36 4.42 4.27 0 0 0
09/05/2023
4.34
 424,600 4.47 4.47 4.29 0 9,000 0.0
08/05/2023
4.28
 930,700 4.00 4.28 4.00 2,000 17,000 -0.1
05/05/2023
4.01
 140,900 4.02 4.02 3.99 0 0 0
04/05/2023
4.02
 249,300 3.99 4.02 3.95 0 0 0
03/05/2023
3.71
 59,500 3.73 3.76 3.71 0 0 0.0
02/05/2023
4.15
 206,900 4.12 4.19 4.11 60,400 0 0.3
01/05/2023
4.12
 95,000 4.15 4.16 4.08 20,000 0 0.1
28/04/2023
3.98
 49,200 3.99 4.02 3.94 0 0 0
27/04/2023
3.99
 123,000 4.01 4.01 3.96 0 0 0
26/04/2023
3.99
 115,300 3.89 3.99 3.89 0 0 0.0
25/04/2023
3.96
 125,400 3.94 3.97 3.88 0 0 0.0
24/04/2023
3.96
 99,500 3.93 3.96 3.89 300 0 0.0
21/04/2023
3.96
 134,500 3.98 3.99 3.83 0 0 0.0
20/04/2023
4.01
 126,900 3.95 4.02 3.92 0 0 0
19/04/2023
4.01
 228,500 3.99 4.05 3.93 0 0 0.0
18/04/2023
4.00
 123,600 4.02 4.02 3.92 5,300 0 0.0
17/04/2023
3.92
 55,000 4.00 4.00 3.90 0 0 0.0
14/04/2023
3.92
 272,400 4.02 4.09 3.92 0 0 0.0
13/04/2023
4.07
 173,800 4.09 4.13 4.03 0 0 0.0
12/04/2023
4.13
 335,500 4.11 4.13 4.03 0 10,300 0.0
11/04/2023
4.10
 573,800 4.02 4.15 3.95 700 0 0.0
10/04/2023
3.96
 147,000 4.01 4.02 3.90 0 15,800 -0.1

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