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
(2024-08-21) 		0.01 0.24% 1,134,900 -9,400 -0.0
4.17
4.36
4.20
2 tháng
(2024-07-22) 		-0.33 -7.28% 3,181,100 -5,700 -0.0
3.90
4.53
4.20
3 tháng
(2024-06-24) 		-0.49 -10.45% 4,709,000 32,495 0.1
3.90
4.70
4.20
6 tháng
(2024-03-25) 		-0.61 -12.68% 11,466,100 47,819 0.2
3.90
4.91
4.20
12 tháng
(2023-09-26) 		-0.29 -6.46% 29,387,500 62,817 0.3
3.90
5.08
4.20
24 tháng
(2022-10-03) 		-1.79 -29.84% 93,226,900 130,219 0.4
3.54
5.99
4.20
36 tháng
(2021-10-06) 		-7.51 -64.14% 246,335,900 329,965 1.9
3.54
14.57
4.20
60 tháng
(2019-10-17) 		1.89 81.50% 587,125,688 -1,924,986 -17.9
1.95
14.57
4.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2014
3.43
 446,400 3.43 3.46 3.39 0 6,340 -0.1
16/09/2014
3.43
 494,390 3.39 3.46 3.39 0 0 0
15/09/2014
3.39
 500,640 3.46 3.50 3.39 0 0 0
12/09/2014
3.46
 712,070 3.43 3.46 3.35 0 12,900 -0.1
11/09/2014
3.43
 191,370 3.43 3.46 3.39 0 8,020 -0.1
10/09/2014
3.43
 516,950 3.35 3.43 3.31 0 4,100 -0.0
09/09/2014
3.35
 1,170,980 3.58 3.58 3.35 0 0 0
08/09/2014
3.58
 596,470 3.66 3.66 3.58 2,480 200 0.0
05/09/2014
3.66
 1,096,170 3.66 3.73 3.66 20 2,000 -0.0
04/09/2014
3.66
 1,637,800 3.43 3.66 3.39 10,480 0 0.1
03/09/2014
3.43
 650,770 3.39 3.50 3.43 0 0 0
29/08/2014
3.39
 348,380 3.39 3.43 3.35 0 0 0
28/08/2014
3.39
 553,090 3.39 3.43 3.35 0 0 0
27/08/2014
3.39
 481,380 3.43 3.43 3.39 0 0 0
26/08/2014
3.43
 842,870 3.39 3.46 3.39 0 0 0
25/08/2014
3.39
 462,770 3.39 3.46 3.39 0 0 0
22/08/2014
3.39
 389,440 3.39 3.46 3.39 0 0 0
21/08/2014
3.39
 342,100 3.46 3.46 3.39 0 100 -0.0
20/08/2014
3.46
 472,270 3.35 3.46 3.35 10 300 -0.0
19/08/2014
3.35
 644,190 3.35 3.39 3.31 0 9,590 -0.1
18/08/2014
3.35
 350,840 3.39 3.39 3.31 200 8,490 -0.1
15/08/2014
3.39
 608,220 3.35 3.39 3.27 300 9,480 -0.1
14/08/2014
3.35
 1,192,610 3.46 3.46 3.35 0 0 0
13/08/2014
3.46
 434,390 3.43 3.50 3.43 0 77,930 -0.7
12/08/2014
3.43
 304,450 3.50 3.58 3.43 0 0 0
11/08/2014
3.50
 1,195,670 3.50 3.66 3.50 110 15,650 -0.1
08/08/2014
3.50
 1,303,240 3.35 3.58 3.35 0 0 0
07/08/2014
3.35
 361,670 3.31 3.39 3.31 0 0 0
06/08/2014
3.31
 161,120 3.31 3.35 3.31 0 0 0
05/08/2014
3.31
 239,420 3.23 3.31 3.23 0 0 0
04/08/2014
3.23
 292,920 3.12 3.27 3.12 0 0 0
01/08/2014
3.12
 137,570 3.19 3.23 3.12 0 0 0
31/07/2014
3.19
 240,990 3.16 3.23 3.16 0 1,020 -0.0
30/07/2014
3.16
 174,910 3.16 3.23 3.12 200 0 0.0
29/07/2014
3.16
 141,140 3.12 3.19 3.12 0 0 0
28/07/2014
3.12
 450,960 3.27 3.27 3.12 600 0 0.0
25/07/2014
3.27
 354,410 3.31 3.39 3.23 0 0 0
24/07/2014
3.31
 379,400 3.35 3.35 3.31 0 0 0
23/07/2014
3.35
 317,750 3.39 3.39 3.31 0 70 -0.0
22/07/2014
3.39
 298,400 3.39 3.43 3.35 0 0 0
21/07/2014
3.39
 562,830 3.39 3.46 3.35 0 200 -0.0
18/07/2014
3.39
 1,154,210 3.50 3.50 3.39 0 0 0
17/07/2014
3.50
 295,090 3.54 3.54 3.46 0 0 0
16/07/2014
3.54
 776,440 3.50 3.58 3.46 0 5,800 -0.1
15/07/2014
3.50
 576,510 3.46 3.50 3.46 10 2,400 -0.0
14/07/2014
3.46
 142,970 3.46 3.46 3.39 0 1,000 -0.0
11/07/2014
3.46
 198,740 3.43 3.46 3.39 50 0 0.0
10/07/2014
3.43
 663,330 3.46 3.50 3.35 0 0 0
09/07/2014
3.46
 323,840 3.50 3.50 3.46 0 0 0
08/07/2014
3.50
 405,910 3.50 3.50 3.39 10 8,050 -0.1
07/07/2014
3.50
 849,190 3.46 3.54 3.43 0 4,010 -0.0
04/07/2014
3.46
 303,690 3.46 3.46 3.39 0 0 0
03/07/2014
3.46
 667,070 3.35 3.54 3.43 0 0 0
02/07/2014
3.35
 482,860 3.35 3.43 3.31 0 0 0
01/07/2014
3.35
 345,590 3.35 3.43 3.31 0 10,880 -0.1
30/06/2014
3.35
 501,220 3.39 3.39 3.31 0 0 0
27/06/2014
3.39
 101,340 3.39 3.39 3.35 0 0 0
26/06/2014
3.39
 220,920 3.39 3.43 3.39 0 4,760 -0.0
25/06/2014
3.39
 643,630 3.31 3.43 3.35 0 0 0
24/06/2014
3.31
 260,850 3.31 3.35 3.27 0 0 0
23/06/2014
3.31
 212,460 3.31 3.35 3.27 0 0 0
20/06/2014
3.31
 176,030 3.35 3.39 3.27 0 710 -0.0
19/06/2014
3.35
 975,260 3.43 3.43 3.23 0 320 -0.0
18/06/2014
3.43
 501,800 3.46 3.54 3.43 470 810 -0.0
17/06/2014
3.46
 987,540 3.39 3.54 3.35 0 0 0
16/06/2014
3.39
 1,080,070 3.23 3.39 3.27 0 0 0
13/06/2014
3.23
 253,770 3.19 3.27 3.19 0 0 0
12/06/2014
3.19
 442,380 3.19 3.23 3.16 0 0 0
11/06/2014
3.19
 273,310 3.12 3.19 3.08 10 0 0.0
10/06/2014: Cổ tức tiền mặt tỉ lệ: 5%
10/06/2014
3.12
 306,830 3.16 3.27 3.12 1,020 0 0.0
09/06/2014
3.16
 709,320 3.16 3.27 3.12 0 0 0
06/06/2014
3.16
 334,350 3.08 3.19 3.05 0 0 0
05/06/2014
3.08
 266,210 3.05 3.08 2.94 30 110,220 -0.9
04/06/2014
3.05
 660,180 3.16 3.16 2.97 0 0 0
03/06/2014
3.16
 282,540 3.16 3.23 3.12 0 210 -0.0
02/06/2014
3.16
 420,600 3.23 3.27 3.08 0 0 0
30/05/2014
3.23
 1,372,540 3.05 3.23 3.08 0 100 -0.0
29/05/2014
3.05
 860,720 3.08 3.16 3.05 30 100 -0.0
28/05/2014
3.08
 391,920 3.16 3.19 3.08 0 400 -0.0
27/05/2014
3.16
 816,090 3.01 3.19 3.01 10 900 -0.0
26/05/2014
3.01
 761,570 2.83 3.01 2.79 0 1,550 -0.0
23/05/2014
2.83
 225,190 2.83 2.87 2.76 0 28,190 -0.2
22/05/2014
2.83
 487,130 2.94 3.01 2.83 0 0 0
21/05/2014
2.94
 663,560 2.76 2.94 2.76 4,800 100 0.0
20/05/2014
2.76
 460,370 2.76 2.79 2.68 0 90 -0.0
19/05/2014
2.76
 220,720 2.65 2.79 2.61 11,300 0 0.1
16/05/2014
2.65
 228,900 2.50 2.65 2.50 70 0 0.0
15/05/2014
2.50
 357,300 2.65 2.76 2.47 100 0 0.0
14/05/2014
2.65
 378,810 2.50 2.65 2.43 0 0 0
13/05/2014
2.50
 390,320 2.68 2.68 2.50 0 20 -0.0
12/05/2014
2.68
 280,160 2.87 2.87 2.68 100 0 0.0
09/05/2014
2.87
 235,440 2.83 2.90 2.72 0 0 0
08/05/2014
2.83
 316,440 3.01 3.01 2.83 0 0 0
07/05/2014
3.01
 260,710 2.94 3.01 2.87 0 4,050 -0.0
06/05/2014
2.94
 405,670 3.01 3.01 2.83 0 0 0
05/05/2014
3.01
 210,970 3.19 3.23 3.01 100 0 0.0
29/04/2014
3.19
 78,500 3.19 3.19 3.16 0 1,000 -0.0
28/04/2014
3.19
 115,100 3.27 3.27 3.19 0 0 0
25/04/2014
3.27
 211,210 3.23 3.30 3.12 0 0 0
24/04/2014
3.23
 126,780 3.27 3.27 3.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |