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)
04/07/2011
1.69
 27,710 1.69 1.69 1.64 600 11,900 -0.1
01/07/2011
1.69
 54,410 1.76 1.76 1.69 5,700 0 0.0
30/06/2011
1.76
 60,020 1.81 1.81 1.74 1,700 30 0.0
29/06/2011
1.81
 25,180 1.84 1.84 1.76 0 0 0
28/06/2011
1.84
 7,020 1.84 1.86 1.79 2,000 0 0.0
27/06/2011
1.84
 4,060 1.81 1.84 1.81 0 0 0
24/06/2011
1.81
 13,870 1.79 1.84 1.79 0 0 0
23/06/2011
1.79
 47,000 1.84 1.84 1.79 1,100 0 0.0
22/06/2011
1.84
 33,420 1.86 1.89 1.84 0 0 0
21/06/2011
1.86
 16,170 1.89 1.91 1.84 0 1,000 -0.0
20/06/2011
1.89
 66,440 1.91 1.93 1.84 1,500 0 0.0
17/06/2011
1.91
 39,230 1.98 1.98 1.89 1,300 0 0.0
16/06/2011
1.98
 70,110 1.93 1.98 1.86 200 0 0.0
15/06/2011
1.93
 51,430 2.03 2.06 1.93 300 0 0.0
14/06/2011
2.03
 120,390 1.96 2.06 2.01 0 300 -0.0
13/06/2011
1.96
 90,200 1.89 1.96 1.86 620 80 0.0
10/06/2011
1.89
 178,970 1.81 1.89 1.81 0 0 0
09/06/2011
1.81
 23,120 1.84 1.84 1.81 0 0 0
08/06/2011
1.84
 26,790 1.89 1.89 1.81 100 0 0.0
07/06/2011
1.89
 77,980 1.81 1.89 1.84 0 0 0
06/06/2011
1.81
 29,050 1.86 1.86 1.79 1,000 0 0.0
03/06/2011
1.86
 75,250 1.84 1.91 1.79 2,840 0 0.0
02/06/2011
1.84
 106,770 1.76 1.84 1.79 1,500 0 0.0
01/06/2011
1.76
 36,610 1.71 1.76 1.67 0 0 0
31/05/2011
1.71
 21,110 1.76 1.76 1.69 0 0 0
30/05/2011
1.76
 36,450 1.84 1.84 1.76 0 0 0
27/05/2011
1.84
 46,710 1.79 1.84 1.74 6,500 0 0.0
26/05/2011
1.79
 118,160 1.71 1.79 1.64 100 0 0.0
25/05/2011
1.71
 24,480 1.79 1.79 1.71 100 0 0.0
24/05/2011
1.79
 62,430 1.86 1.86 1.79 500 0 0.0
23/05/2011
1.86
 86,190 1.93 1.93 1.86 580 0 0.0
20/05/2011
1.93
 46,470 1.93 1.96 1.89 3,200 0 0.0
19/05/2011
1.93
 60,480 1.93 1.93 1.89 100 0 0.0
18/05/2011
1.93
 23,920 1.96 1.96 1.89 200 0 0.0
17/05/2011
1.96
 34,930 1.96 2.01 1.93 0 0 0
16/05/2011
1.96
 40,550 1.98 1.98 1.96 710 0 0.0
13/05/2011
1.98
 29,530 2.01 2.03 1.98 8,310 0 0.1
12/05/2011
2.01
 46,980 2.03 2.03 1.98 200 0 0.0
11/05/2011
2.03
 13,880 2.06 2.06 2.01 0 0 0
10/05/2011
2.06
 32,320 2.06 2.11 2.06 0 0 0
09/05/2011
2.06
 24,520 2.01 2.06 2.01 0 0 0
06/05/2011
2.01
 17,800 2.03 2.03 2.01 0 0 0
05/05/2011
2.03
 15,350 2.08 2.08 2.03 100 0 0.0
04/05/2011
2.08
 14,880 2.06 2.08 2.03 0 510 -0.0
29/04/2011
2.06
 68,580 2.06 2.08 2.06 0 0 0
28/04/2011
2.06
 19,420 2.03 2.08 2.03 0 0 0
27/04/2011
2.03
 22,030 2.06 2.13 2.03 100 0 0.0
26/04/2011
2.06
 21,780 2.13 2.16 2.06 0 250 -0.0
25/04/2011
2.13
 64,010 2.03 2.13 2.06 0 5,100 -0.0
22/04/2011
2.03
 53,630 2.06 2.11 2.01 0 0 0
21/04/2011
2.06
 38,670 2.08 2.16 2.06 100 0 0.0
20/04/2011
2.08
 58,320 2.13 2.18 2.08 3,300 0 0.0
19/04/2011
2.13
 67,510 2.13 2.18 2.08 3,000 10,670 -0.1
18/04/2011
2.13
 7,057 2.18 2.20 2.08 90 5,620 -0.0
15/04/2011
2.18
 30,790 2.20 2.20 2.18 0 0 0
14/04/2011
2.20
 34,920 2.20 2.23 2.18 200 0 0.0
13/04/2011
2.20
 33,550 2.25 2.25 2.20 6,100 70 0.1
08/04/2011
2.25
 42,440 2.23 2.25 2.20 0 0 0
07/04/2011
2.23
 27,850 2.25 2.28 2.23 0 2,000 -0.0
06/04/2011
2.25
 117,150 2.20 2.28 2.20 8,000 0 0.1
05/04/2011
2.20
 54,230 2.23 2.28 2.20 0 0 0
04/04/2011
2.23
 39,860 2.28 2.28 2.23 1,330 0 0.0
01/04/2011
2.28
 34,570 2.28 2.30 2.25 0 0 0
31/03/2011
2.28
 42,180 2.25 2.33 2.25 0 0 0
30/03/2011
2.25
 121,950 2.35 2.35 2.25 200 0 0.0
29/03/2011
2.35
 61,530 2.38 2.38 2.33 0 0 0
28/03/2011
2.38
 34,280 2.40 2.42 2.38 0 0 0
25/03/2011
2.40
 75,640 2.38 2.42 2.38 0 0 0
24/03/2011
2.38
 46,390 2.45 2.47 2.38 0 0 0
23/03/2011
2.45
 37,900 2.42 2.47 2.42 0 0 0
22/03/2011
2.42
 48,790 2.52 2.52 2.42 2,000 0 0.0
21/03/2011
2.52
 133,340 2.45 2.52 2.42 200 0 0.0
18/03/2011
2.45
 79,090 2.35 2.45 2.35 0 0 0
17/03/2011
2.35
 119,560 2.30 2.38 2.30 0 310 -0.0
16/03/2011
2.30
 84,660 2.28 2.33 2.28 0 0 0
15/03/2011
2.28
 43,930 2.28 2.30 2.25 0 0 0
14/03/2011
2.28
 143,710 2.38 2.42 2.28 0 0 0
11/03/2011
2.38
 53,240 2.28 2.38 2.35 0 0 0
10/03/2011
2.28
 62,220 2.18 2.28 2.20 500 0 0.0
09/03/2011
2.18
 96,810 2.23 2.25 2.16 900 300 0.0
08/03/2011
2.23
 73,240 2.23 2.28 2.23 500 0 0.0
07/03/2011
2.23
 31,070 2.18 2.23 2.18 780 0 0.0
04/03/2011
2.18
 90,170 2.23 2.30 2.18 15,000 0 0.1
03/03/2011
2.23
 59,150 2.33 2.33 2.23 200 0 0.0
02/03/2011
2.33
 134,740 2.45 2.45 2.33 400 0 0.0
01/03/2011
2.45
 16,810 2.45 2.47 2.42 0 0 0
28/02/2011
2.45
 43,840 2.50 2.50 2.45 400 0 0.0
25/02/2011
2.50
 50,170 2.47 2.52 2.45 2,200 0 0.0
24/02/2011
2.47
 80,120 2.50 2.50 2.40 0 0 0
23/02/2011
2.50
 103,070 2.47 2.57 2.47 0 0 0
22/02/2011
2.47
 94,110 2.57 2.57 2.47 0 3,990 -0.0
21/02/2011
2.57
 98,320 2.69 2.69 2.57 0 0 0
18/02/2011
2.69
 58,450 2.74 2.77 2.69 3,200 0 0.0
17/02/2011
2.74
 88,520 2.84 2.84 2.74 0 2,000 -0.0
16/02/2011
2.84
 78,290 2.89 2.91 2.82 0 4,520 -0.1
15/02/2011
2.89
 31,450 2.89 2.94 2.84 0 0 0
14/02/2011
2.89
 71,320 2.96 3.01 2.89 0 0 0
11/02/2011
2.96
 61,950 2.99 2.99 2.87 100 370 -0.0
10/02/2011
2.99
 21,630 2.99 3.04 2.94 100 0 0.0
09/02/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
09/02/2011
2.99
 70,200 3.01 3.11 2.96 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |