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)
03/07/2013
1.77
 92,070 1.80 1.83 1.77 0 0 0
02/07/2013
1.80
 141,740 1.77 1.80 1.77 0 0 0
01/07/2013
1.77
 180,930 1.77 1.80 1.77 0 0 0
28/06/2013
1.77
 90,970 1.77 1.80 1.77 0 0 0
27/06/2013
1.77
 149,760 1.74 1.80 1.77 0 0 0
26/06/2013
1.74
 270,850 1.70 1.74 1.67 590 0 0.0
25/06/2013
1.70
 389,820 1.83 1.83 1.70 160 0 0.0
24/06/2013
1.83
 155,180 1.86 1.86 1.83 0 0 0
21/06/2013
1.86
 120,990 1.86 1.86 1.83 0 0 0
20/06/2013
1.86
 141,510 1.86 1.89 1.80 0 0 0
19/06/2013
1.86
 87,380 1.86 1.89 1.86 0 0 0
18/06/2013
1.86
 162,470 1.86 1.89 1.83 0 460 -0.0
17/06/2013
1.86
 379,290 1.96 1.96 1.86 0 0 0
14/06/2013
1.96
 136,930 1.96 2.02 1.96 0 130 -0.0
13/06/2013
1.96
 159,740 1.96 1.96 1.92 0 2,630 -0.0
12/06/2013
1.96
 269,240 1.92 1.99 1.92 0 0 0
11/06/2013
1.92
 280,870 1.96 1.99 1.92 0 0 0
10/06/2013
1.96
 576,430 1.96 2.05 1.96 0 0 0
07/06/2013
1.96
 329,350 1.96 1.99 1.92 0 0 0
06/06/2013
1.96
 203,790 1.96 1.96 1.92 0 0 0
05/06/2013
1.96
 250,470 1.92 1.96 1.86 0 0 0
04/06/2013
1.92
 387,470 1.99 1.99 1.92 0 100 -0.0
03/06/2013
1.99
 757,840 1.96 2.05 1.92 0 1,000 -0.0
31/05/2013
1.96
 698,610 1.92 2.02 1.92 0 0 0
30/05/2013
1.92
 209,100 1.92 1.96 1.89 0 0 0
29/05/2013
1.92
 421,400 1.89 1.96 1.89 0 1,000 -0.0
28/05/2013
1.89
 240,250 1.89 1.92 1.86 0 840 -0.0
27/05/2013
1.89
 660,970 1.83 1.92 1.86 0 200 -0.0
24/05/2013
1.83
 137,370 1.80 1.86 1.80 0 0 0
23/05/2013
1.80
 397,370 1.80 1.86 1.77 0 0 0
22/05/2013
1.80
 282,150 1.83 1.86 1.80 0 0 0
21/05/2013
1.83
 328,550 1.80 1.86 1.80 0 0 0
20/05/2013
1.80
 125,210 1.80 1.83 1.77 6,100 3,070 0.0
17/05/2013
1.80
 97,970 1.80 1.83 1.77 0 7,000 -0.0
16/05/2013
1.80
 86,750 1.77 1.83 1.77 0 5,000 -0.0
15/05/2013
1.77
 149,170 1.83 1.83 1.77 30 1,000 -0.0
14/05/2013
1.83
 157,690 1.86 1.86 1.80 0 0 0
13/05/2013
1.86
 173,870 1.86 1.89 1.83 0 0 0
10/05/2013
1.86
 742,550 1.77 1.86 1.80 0 280 -0.0
09/05/2013
1.77
 144,780 1.67 1.77 1.77 0 5,620 -0.0
08/05/2013
1.67
 36,600 1.70 1.74 1.67 0 0 0
07/05/2013
1.70
 114,600 1.74 1.74 1.70 10,570 11,800 -0.0
06/05/2013
1.74
 157,940 1.64 1.74 1.67 0 9,000 -0.0
03/05/2013
1.64
 59,620 1.64 1.67 1.64 4,430 0 0.0
02/05/2013
1.64
 55,670 1.67 1.70 1.64 0 0 0
26/04/2013
1.67
 23,990 1.70 1.70 1.67 0 0 0
25/04/2013
1.70
 64,660 1.67 1.70 1.67 0 0 0
24/04/2013
1.67
 88,540 1.70 1.70 1.67 0 14,160 -0.1
23/04/2013
1.70
 129,240 1.67 1.70 1.67 0 0 0
22/04/2013
1.67
 94,710 1.70 1.74 1.67 0 0 0
18/04/2013
1.70
 140,320 1.70 1.74 1.67 4,430 1,500 0.0
17/04/2013
1.70
 125,310 1.67 1.74 1.67 15,570 0 0.1
16/04/2013
1.67
 322,490 1.64 1.70 1.61 0 55,200 -0.3
15/04/2013
1.64
 312,860 1.70 1.70 1.64 0 0 0
12/04/2013
1.70
 141,570 1.74 1.77 1.67 0 1,410 -0.0
11/04/2013
1.74
 158,060 1.74 1.77 1.70 100 0 0.0
10/04/2013
1.74
 203,760 1.80 1.80 1.74 0 410 -0.0
09/04/2013
1.80
 218,090 1.74 1.80 1.74 0 170 -0.0
08/04/2013
1.74
 43,430 1.74 1.77 1.74 0 0 0
05/04/2013
1.74
 131,610 1.70 1.74 1.70 0 0 0
04/04/2013
1.70
 71,450 1.74 1.74 1.70 0 300 -0.0
03/04/2013
1.74
 158,530 1.74 1.77 1.70 1,000 0 0.0
02/04/2013
1.74
 293,890 1.77 1.77 1.74 0 10 -0.0
01/04/2013
1.77
 84,490 1.70 1.77 1.64 0 0 0
29/03/2013
1.70
 140,940 1.70 1.70 1.64 9,360 9,100 0.0
28/03/2013
1.70
 109,470 1.70 1.70 1.67 0 6,150 -0.0
27/03/2013
1.70
 141,880 1.67 1.74 1.64 0 0 0
26/03/2013
1.67
 132,110 1.67 1.70 1.67 0 530 -0.0
25/03/2013
1.67
 240,210 1.67 1.70 1.67 0 10,000 -0.1
22/03/2013
1.67
 184,370 1.74 1.77 1.67 80 0 0.0
21/03/2013
1.74
 200,660 1.77 1.80 1.74 0 0 0
20/03/2013
1.77
 80,410 1.70 1.77 1.70 0 0 0
19/03/2013
1.70
 60,920 1.74 1.74 1.70 10,000 4,110 0.0
18/03/2013
1.74
 154,770 1.77 1.77 1.74 170 9,240 -0.0
15/03/2013
1.77
 479,630 1.70 1.80 1.70 78,010 350 0.4
14/03/2013
1.70
 74,600 1.70 1.74 1.67 14,270 0 0.1
13/03/2013
1.70
 340,860 1.74 1.80 1.67 10,800 0 0.1
12/03/2013
1.74
 165,830 1.77 1.80 1.74 0 0 0
11/03/2013
1.77
 338,420 1.67 1.77 1.67 0 0 0
08/03/2013
1.67
 230,560 1.64 1.70 1.64 80 0 0.0
07/03/2013
1.64
 265,870 1.64 1.67 1.61 0 30 -0.0
06/03/2013
1.64
 129,940 1.61 1.67 1.61 0 11,500 -0.1
05/03/2013
1.61
 551,340 1.70 1.70 1.61 10,200 0 0.1
04/03/2013
1.70
 342,050 1.83 1.83 1.70 80 0 0.0
01/03/2013
1.83
 133,250 1.83 1.86 1.80 0 0 0
28/02/2013
1.83
 302,950 1.80 1.86 1.80 200 200 0
27/02/2013
1.80
 217,430 1.80 1.83 1.74 0 0 0
26/02/2013
1.80
 429,170 1.92 1.96 1.80 0 0 0
25/02/2013
1.92
 338,280 1.89 1.99 1.89 10 2,680 -0.0
22/02/2013
1.89
 832,030 1.99 2.05 1.86 0 0 0
21/02/2013
1.99
 632,150 2.11 2.15 1.99 0 0 0
20/02/2013
2.11
 310,020 2.11 2.11 2.05 700 1,000 -0.0
19/02/2013
2.11
 814,100 2.05 2.18 2.05 1,000 0 0.0
18/02/2013
2.05
 602,090 1.96 2.08 1.96 350 26,060 -0.2
08/02/2013
1.96
 267,930 1.92 1.99 1.92 2,500 0 0.0
07/02/2013
1.92
 265,990 1.89 1.92 1.86 0 0 0
06/02/2013
1.89
 125,370 1.80 1.89 1.83 0 0 0
05/02/2013
1.80
 204,660 1.89 1.89 1.80 50 150 -0.0
04/02/2013
1.89
 297,310 1.89 1.92 1.83 0 0 0
01/02/2013
1.89
 420,400 1.80 1.89 1.77 0 50 -0.0

Chính sách bảo mật | Điều khoản sử dụng |