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)
10/09/2010
3.63
 135,420 3.81 3.81 3.63 100 0 0.0
09/09/2010
3.81
 165,180 3.67 3.83 3.67 0 0 0
08/09/2010
3.67
 202,580 3.79 3.79 3.61 0 0 0
07/09/2010
3.79
 156,410 3.90 3.96 3.79 0 1,550 -0.0
06/09/2010
3.90
 169,600 3.76 3.94 3.79 1,000 0 0.0
01/09/2010
3.76
 115,050 3.61 3.76 3.54 0 60 -0.0
31/08/2010
3.61
 314,810 3.45 3.61 3.45 0 100 -0.0
30/08/2010
3.45
 79,780 3.30 3.45 3.41 0 0 0
27/08/2010
3.30
 102,480 3.30 3.36 3.18 8,700 0 0.1
26/08/2010
3.30
 140,980 3.38 3.47 3.23 500 1,190 -0.0
25/08/2010
3.38
 70,460 3.54 3.54 3.38 0 0 0
24/08/2010
3.54
 155,050 3.72 3.72 3.54 0 0 0
23/08/2010
3.72
 50,670 3.76 3.85 3.72 0 0 0
20/08/2010
3.76
 83,690 3.83 3.83 3.72 0 0 0
19/08/2010
3.83
 57,010 3.87 3.87 3.79 0 1,170 -0.0
18/08/2010
3.87
 102,190 4.07 4.07 3.87 0 500 -0.0
17/08/2010
4.07
 52,720 4.10 4.12 3.96 2,000 0 0.0
16/08/2010
4.10
 206,110 3.94 4.10 3.94 200 0 0.0
13/08/2010
3.94
 128,630 3.85 3.94 3.81 0 0 0
12/08/2010
3.85
 217,230 4.05 4.05 3.85 2,100 0 0.0
11/08/2010
4.05
 98,830 4.05 4.12 3.94 0 200 -0.0
10/08/2010
4.05
 311,240 4.12 4.14 3.92 0 5,000 -0.1
09/08/2010
4.12
 238,450 4.30 4.48 4.12 0 0 0
06/08/2010
4.30
 238,540 4.10 4.30 4.23 0 0 0
05/08/2010
4.10
 55,680 4.01 4.16 4.01 0 0 0
04/08/2010
4.01
 143,130 4.12 4.12 3.99 200 0 0.0
03/08/2010
4.12
 104,760 4.12 4.21 4.10 0 1,110 -0.0
02/08/2010
4.12
 85,290 4.28 4.28 4.12 0 300 -0.0
30/07/2010
4.28
 119,890 4.21 4.32 4.19 0 0 0
29/07/2010
4.21
 95,730 4.23 4.25 4.16 0 0 0
28/07/2010
4.23
 182,630 4.32 4.32 4.14 0 0 0
27/07/2010
4.32
 80,400 4.39 4.43 4.32 0 0 0
26/07/2010
4.39
 67,300 4.41 4.56 4.36 0 1,350 -0.0
23/07/2010
4.41
 86,330 4.45 4.48 4.41 0 0 0
22/07/2010
4.45
 79,460 4.54 4.54 4.45 300 340 -0.0
21/07/2010
4.54
 73,030 4.54 4.59 4.52 0 0 0
20/07/2010
4.54
 126,460 4.56 4.63 4.54 0 130 -0.0
19/07/2010
4.56
 232,010 4.54 4.63 4.54 200 0 0.0
16/07/2010
4.54
 232,350 4.50 4.56 4.45 150 0 0.0
15/07/2010
4.50
 149,990 4.48 4.59 4.48 0 0 0
14/07/2010
4.48
 213,380 4.59 4.68 4.48 0 0 0
13/07/2010
4.59
 237,600 4.41 4.61 4.45 0 5,330 -0.1
12/07/2010
4.41
 92,790 4.43 4.52 4.36 500 8,000 -0.1
09/07/2010
4.43
 128,460 4.48 4.61 4.43 0 30,560 -0.6
08/07/2010
4.48
 119,370 4.50 4.56 4.48 0 0 0
07/07/2010
4.50
 155,250 4.70 4.77 4.50 0 0 0
06/07/2010
4.70
 693,440 4.63 4.77 4.63 0 0 0
05/07/2010
4.63
 330,420 4.43 4.63 4.45 0 0 0
02/07/2010
4.43
 240,320 4.43 4.56 4.43 0 0 0
01/07/2010
4.43
 89,190 4.54 4.54 4.41 0 0 0
30/06/2010
4.54
 65,820 4.70 4.70 4.52 0 0 0
29/06/2010
4.70
 210,240 4.70 4.77 4.56 750 0 0.0
28/06/2010
4.70
 550,630 4.48 4.70 4.52 0 0 0
25/06/2010
4.48
 247,570 4.48 4.56 4.32 0 0 0
24/06/2010
4.48
 166,310 4.48 4.54 4.45 0 1,200 -0.0
23/06/2010
4.48
 184,290 4.43 4.48 4.36 0 0 0
22/06/2010
4.43
 232,560 4.65 4.68 4.43 0 8,030 -0.2
21/06/2010
4.65
 141,640 4.56 4.77 4.54 0 0 0
18/06/2010
4.56
 332,970 4.70 4.79 4.54 0 250 -0.0
17/06/2010
4.70
 710,650 4.48 4.70 4.45 1,000 18,800 -0.4
16/06/2010
4.48
 321,700 4.32 4.48 4.32 0 9,500 -0.2
15/06/2010
4.32
 148,150 4.34 4.36 4.21 0 0 0
14/06/2010
4.34
 226,380 4.19 4.36 4.19 0 4,650 -0.1
11/06/2010
4.19
 77,030 4.14 4.23 4.16 1,000 370 0.0
10/06/2010
4.14
 90,770 4.07 4.14 4.07 0 0 0
09/06/2010
4.07
 87,520 4.12 4.16 4.07 100 0 0.0
08/06/2010
4.12
 75,510 4.05 4.12 3.99 0 90 -0.0
07/06/2010
4.05
 185,370 4.23 4.23 4.03 0 0 0
04/06/2010
4.23
 117,360 4.28 4.30 4.23 0 0 0
03/06/2010
4.28
 121,630 4.28 4.34 4.28 0 0 0
02/06/2010
4.28
 139,840 4.30 4.32 4.25 0 0 0
01/06/2010
4.30
 162,890 4.34 4.34 4.21 0 0 0
31/05/2010
4.34
 125,210 4.34 4.41 4.25 0 0 0
28/05/2010
4.34
 288,630 4.14 4.34 4.21 0 0 0
27/05/2010
4.14
 138,810 4.21 4.23 4.07 0 630 -0.0
26/05/2010
4.21
 312,820 4.03 4.23 4.03 800 5,000 -0.1
25/05/2010
4.03
 165,470 4.01 4.12 3.99 0 6,320 -0.1
24/05/2010
4.01
 89,450 4.03 4.10 3.99 0 0 0
21/05/2010
4.03
 250,350 4.23 4.23 4.03 1,060 6,990 -0.1
20/05/2010
4.23
 174,360 4.23 4.28 4.05 2,200 0 0.0
19/05/2010
4.23
 331,160 4.43 4.43 4.23 6,000 0 0.1
18/05/2010
4.43
 98,610 4.45 4.45 4.39 0 850 -0.0
17/05/2010
4.45
 148,760 4.50 4.56 4.34 3,000 0 0.1
14/05/2010
4.50
 179,490 4.48 4.56 4.48 5,000 0 0.1
13/05/2010
4.48
 244,480 4.50 4.61 4.41 10,000 0 0.2
12/05/2010
4.50
 404,680 4.72 4.72 4.50 300 0 0.0
11/05/2010
4.72
 258,870 4.72 4.85 4.68 500 6,270 -0.1
10/05/2010
4.72
 298,400 4.94 4.94 4.70 4,340 4,990 -0.0
07/05/2010
4.94
 443,190 5.14 5.14 4.90 150 10 0.0
06/05/2010
5.14
 770,890 4.90 5.14 4.97 5,000 3,790 0.0
05/05/2010
4.90
 312,730 5.10 5.10 4.90 4,650 0 0.1
04/05/2010
5.10
 352,730 5.03 5.12 4.99 0 0 0
29/04/2010
5.03
 311,570 4.90 5.03 4.90 0 0 0
28/04/2010
4.90
 391,760 5.05 5.05 4.90 500 0 0.0
27/04/2010
5.05
 489,320 5.05 5.30 4.92 500 200 0.0
26/04/2010
5.05
 504,480 5.28 5.28 5.05 0 10,860 -0.3
22/04/2010
5.28
 667,520 5.54 5.57 5.28 0 300 -0.0
21/04/2010
5.54
 1,412,760 5.30 5.54 5.30 6,000 7,700 -0.0
20/04/2010
5.30
 1,366,170 5.05 5.30 5.25 0 16,360 -0.4
19/04/2010
5.05
 1,200,110 4.83 5.05 5.01 0 13,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |