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)
08/02/2011
3.01
 31,950 2.96 3.05 2.98 7,640 1,000 0.1
28/01/2011
2.96
 52,980 2.94 3.01 2.94 10,000 0 0.1
27/01/2011
2.94
 28,860 2.92 2.98 2.92 100 0 0.0
26/01/2011
2.92
 25,680 2.85 2.94 2.85 30 0 0.0
25/01/2011
2.85
 104,520 2.85 2.89 2.83 110 0 0.0
24/01/2011
2.85
 122,020 2.94 3.01 2.85 0 10,000 -0.1
21/01/2011
2.94
 91,540 2.94 2.98 2.92 0 0 0
20/01/2011
2.94
 31,640 2.96 3.01 2.94 210 2,650 -0.0
19/01/2011
2.96
 53,810 3.01 3.05 2.94 2,000 0 0.0
18/01/2011
3.01
 42,690 3.05 3.07 3.01 0 0 0
17/01/2011
3.05
 28,010 3.03 3.12 3.05 0 2,790 -0.0
14/01/2011
3.03
 95,250 2.96 3.07 2.96 0 0 0
13/01/2011
2.96
 50,130 2.89 3.01 2.92 4,000 0 0.1
12/01/2011
2.89
 103,480 2.87 2.94 2.89 1,100 250 0.0
11/01/2011
2.87
 110,200 2.96 2.96 2.87 200 760 -0.0
10/01/2011
2.96
 72,360 3.07 3.07 2.96 200 0 0.0
07/01/2011
3.07
 64,890 3.10 3.12 3.05 0 0 0
06/01/2011
3.10
 105,720 3.10 3.10 3.05 0 0 0
05/01/2011
3.10
 111,060 3.14 3.16 3.10 1,500 22,770 -0.3
04/01/2011
3.14
 92,290 3.12 3.23 3.14 200 10,000 -0.1
31/12/2010
3.12
 102,230 3.12 3.21 3.10 0 0 0
30/12/2010
3.12
 101,580 3.21 3.25 3.12 8,000 0 0.1
29/12/2010
3.21
 111,210 3.23 3.30 3.18 970 33,100 -0.5
28/12/2010
3.23
 199,060 3.18 3.27 3.18 5,000 70,630 -1.0
27/12/2010
3.18
 53,260 3.21 3.25 3.18 0 1,000 -0.0
24/12/2010
3.21
 57,390 3.23 3.25 3.18 3,500 0 0.1
23/12/2010
3.23
 63,000 3.27 3.27 3.21 0 0 0
22/12/2010
3.27
 119,070 3.30 3.34 3.27 0 8,070 -0.1
21/12/2010
3.30
 215,610 3.36 3.38 3.23 28,270 30,750 -0.0
20/12/2010
3.36
 164,500 3.34 3.41 3.32 0 0 0
17/12/2010
3.34
 481,510 3.18 3.34 3.16 600 102,530 -1.5
16/12/2010
3.18
 288,120 3.34 3.34 3.18 0 0 0
15/12/2010
3.34
 365,390 3.36 3.45 3.30 0 40,000 -0.6
14/12/2010
3.36
 464,060 3.52 3.52 3.36 0 1,480 -0.0
13/12/2010
3.52
 506,330 3.38 3.54 3.50 0 49,790 -0.8
10/12/2010
3.38
 384,530 3.23 3.38 3.25 100 0 0.0
09/12/2010
3.23
 330,800 3.10 3.23 3.01 2,590 0 0.0
08/12/2010
3.10
 354,800 3.25 3.32 3.10 0 0 0
07/12/2010
3.25
 348,640 3.38 3.54 3.25 10,300 0 0.2
06/12/2010
3.38
 514,910 3.23 3.38 3.23 800 100 0.0
03/12/2010
3.23
 161,870 3.10 3.23 3.23 0 100 -0.0
02/12/2010
3.10
 371,150 2.96 3.10 2.98 0 3,840 -0.1
01/12/2010
2.96
 203,150 3.07 3.12 2.96 0 0 0
30/11/2010
3.07
 312,890 2.96 3.10 3.05 1,200 100 0.0
29/11/2010
2.96
 59,680 2.87 2.96 2.81 0 0 0
26/11/2010
2.87
 196,830 2.74 2.87 2.74 0 50 -0.0
25/11/2010
2.74
 286,960 2.63 2.74 2.67 0 500 -0.0
24/11/2010
2.63
 60,040 2.63 2.69 2.58 0 0 0
23/11/2010
2.63
 43,500 2.58 2.63 2.58 0 2,680 -0.0
22/11/2010
2.58
 78,090 2.67 2.67 2.56 5,900 0 0.1
19/11/2010
2.67
 58,990 2.69 2.72 2.65 9,000 0 0.1
18/11/2010
2.69
 45,490 2.63 2.74 2.65 0 0 0
17/11/2010
2.63
 57,120 2.61 2.69 2.56 40 0 0.0
16/11/2010
2.61
 141,300 2.72 2.72 2.58 50 0 0.0
15/11/2010
2.72
 60,950 2.83 2.83 2.72 100 0 0.0
12/11/2010
2.83
 272,810 2.96 3.01 2.83 900 0 0.0
11/11/2010
2.96
 110,240 3.03 3.05 2.96 1,050 0 0.0
10/11/2010
3.03
 41,550 3.05 3.07 3.01 100 0 0.0
09/11/2010
3.05
 103,500 3.12 3.12 3.03 0 1,890 -0.0
08/11/2010
3.12
 58,660 3.18 3.18 3.10 1,800 0 0.0
05/11/2010
3.18
 45,350 3.12 3.21 3.14 0 0 0
04/11/2010
3.12
 99,090 3.07 3.14 3.05 0 3,880 -0.1
03/11/2010
3.07
 46,310 3.12 3.12 3.05 0 0 0
02/11/2010
3.12
 64,490 3.14 3.14 3.07 0 0 0
01/11/2010
3.14
 45,100 3.16 3.18 3.14 0 0 0
29/10/2010
3.16
 63,130 3.16 3.23 3.16 410 0 0.0
28/10/2010
3.16
 169,650 3.16 3.23 3.14 0 0 0
27/10/2010
3.16
 73,290 3.27 3.27 3.16 0 0 0
26/10/2010
3.27
 123,380 3.16 3.32 3.14 0 80 -0.0
25/10/2010
3.16
 248,350 3.10 3.16 3.07 200 0 0.0
22/10/2010
3.10
 55,040 3.12 3.14 3.07 580 0 0.0
21/10/2010
3.12
 41,200 3.12 3.21 3.10 0 0 0
20/10/2010
3.12
 183,570 3.27 3.27 3.12 80 0 0.0
19/10/2010
3.27
 88,640 3.36 3.36 3.27 0 3,000 -0.0
18/10/2010
3.36
 113,900 3.36 3.41 3.34 1,000 7,100 -0.1
15/10/2010
3.36
 131,720 3.34 3.36 3.30 5,000 300 0.1
14/10/2010
3.34
 171,250 3.38 3.43 3.34 1,500 0 0.0
13/10/2010
3.38
 67,010 3.34 3.41 3.32 3,700 0 0.1
12/10/2010
3.34
 92,140 3.41 3.45 3.32 3,000 0 0.0
11/10/2010
3.41
 70,420 3.50 3.54 3.41 1,000 90 0.0
08/10/2010
3.50
 635,920 3.34 3.50 3.34 0 20 -0.0
07/10/2010
3.34
 95,920 3.41 3.43 3.34 500 0 0.0
06/10/2010
3.41
 133,730 3.36 3.41 3.25 6,500 0 0.1
05/10/2010
3.36
 54,360 3.27 3.36 3.18 2,000 0 0.0
04/10/2010
3.27
 177,320 3.41 3.41 3.25 20 0 0.0
01/10/2010
3.41
 59,760 3.45 3.45 3.41 0 0 0
30/09/2010
3.45
 101,740 3.52 3.52 3.36 0 0 0
29/09/2010
3.52
 98,130 3.52 3.56 3.41 0 0 0
28/09/2010
3.52
 65,040 3.50 3.58 3.50 0 0 0
27/09/2010
3.50
 113,000 3.54 3.58 3.47 200 0 0.0
24/09/2010
3.54
 44,290 3.54 3.56 3.52 0 0 0
23/09/2010
3.54
 101,510 3.61 3.61 3.47 0 0 0
22/09/2010
3.61
 77,960 3.61 3.63 3.54 0 300 -0.0
21/09/2010
3.61
 68,870 3.65 3.65 3.56 0 0 0
20/09/2010
3.65
 144,370 3.65 3.70 3.54 800 0 0.0
17/09/2010
3.65
 185,560 3.52 3.65 3.52 0 0 0
16/09/2010
3.52
 37,990 3.47 3.54 3.47 1,000 0 0.0
15/09/2010
3.47
 135,600 3.56 3.61 3.43 0 0 0
14/09/2010
3.56
 100,720 3.54 3.63 3.38 0 0 0
13/09/2010
3.54
 290,530 3.63 3.67 3.45 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |