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)
16/04/2010
4.83
 697,330 4.61 4.83 4.61 0 10,500 -0.2
15/04/2010
4.61
 265,480 4.59 4.65 4.50 0 0 0
14/04/2010
4.59
 157,570 4.59 4.68 4.56 0 0 0
13/04/2010
4.59
 546,490 4.48 4.70 4.59 5,000 10,500 -0.1
12/04/2010
4.48
 266,880 4.43 4.56 4.45 0 0 0
09/04/2010
4.43
 178,170 4.43 4.50 4.43 0 270 -0.0
08/04/2010
4.43
 113,930 4.43 4.52 4.39 0 1,500 -0.0
07/04/2010
4.43
 81,910 4.43 4.45 4.36 2,000 0 0.0
06/04/2010
4.43
 147,280 4.48 4.59 4.36 0 12,360 -0.3
05/04/2010
4.48
 325,540 4.28 4.48 4.28 0 200 -0.0
02/04/2010
4.28
 99,760 4.32 4.39 4.28 0 110 -0.0
01/04/2010
4.32
 75,420 4.23 4.32 4.23 0 4,510 -0.1
31/03/2010
4.23
 101,310 4.23 4.32 4.23 6,120 3,000 0.1
30/03/2010
4.23
 110,540 4.30 4.32 4.23 0 5,780 -0.1
29/03/2010
4.30
 82,900 4.25 4.36 4.28 0 1,060 -0.0
26/03/2010
4.25
 67,620 4.25 4.25 4.23 3,530 11,190 -0.1
25/03/2010
4.25
 246,000 4.45 4.45 4.25 0 90 -0.0
24/03/2010
4.45
 119,730 4.36 4.45 4.36 0 0 0
23/03/2010
4.36
 214,430 4.56 4.56 4.36 1,000 0 0.0
22/03/2010
4.56
 143,460 4.56 4.68 4.54 1,000 1,000 -0.0
19/03/2010
4.56
 349,560 4.43 4.63 4.41 300 500 -0.0
18/03/2010
4.43
 184,040 4.23 4.43 4.23 0 5,490 -0.1
17/03/2010
4.23
 162,030 4.36 4.52 4.23 0 1,000 -0.0
16/03/2010
4.36
 223,750 4.59 4.59 4.36 0 9,550 -0.2
15/03/2010
4.59
 200,650 4.61 4.74 4.54 0 2,310 -0.0
12/03/2010
4.61
 135,230 4.61 4.63 4.56 0 100 -0.0
11/03/2010
4.61
 132,180 4.72 4.72 4.56 0 5,860 -0.1
10/03/2010
4.72
 281,890 4.61 4.77 4.56 0 0 0
09/03/2010
4.61
 396,510 4.41 4.61 4.41 8,500 1,830 0.1
08/03/2010
4.41
 108,120 4.41 4.52 4.41 0 0 0
05/03/2010
4.41
 125,310 4.45 4.50 4.34 100 200 -0.0
04/03/2010
4.45
 246,940 4.32 4.52 4.43 0 340 -0.0
03/03/2010
4.32
 355,770 4.12 4.32 4.16 0 0 0
02/03/2010
4.12
 74,440 4.12 4.16 4.07 0 0 0
01/03/2010
4.12
 155,540 4.05 4.19 4.07 0 640 -0.0
26/02/2010
4.05
 44,800 4.05 4.05 4.01 0 0 0
25/02/2010
4.05
 42,640 4.05 4.16 4.01 0 0 0
24/02/2010
4.05
 31,220 4.03 4.05 3.99 1,800 0 0.0
23/02/2010
4.03
 54,840 4.19 4.19 4.01 0 0 0
22/02/2010
4.19
 69,140 4.12 4.23 4.12 0 5,290 -0.1
12/02/2010
4.12
 32,190 4.10 4.16 4.07 0 2,620 -0.0
11/02/2010
4.10
 19,420 4.01 4.12 4.01 1,500 1,070 0.0
10/02/2010
4.01
 54,770 3.90 4.01 3.92 500 490 0.0
09/02/2010
3.90
 80,100 4.05 4.05 3.90 0 0 0
08/02/2010
4.05
 18,980 4.19 4.19 4.05 0 2,630 -0.0
05/02/2010
4.19
 91,290 4.19 4.19 3.99 1,500 0 0.0
04/02/2010
4.19
 82,400 4.14 4.23 4.07 0 0 0
03/02/2010
4.14
 104,010 4.03 4.14 4.03 900 23,500 -0.4
02/02/2010
4.03
 57,580 4.03 4.12 4.03 5,020 0 0.1
01/02/2010
4.03
 60,530 4.03 4.07 3.99 4,000 3,700 0.0
29/01/2010
4.03
 47,360 4.07 4.07 3.94 180 500 -0.0
28/01/2010
4.07
 28,620 4.23 4.23 4.03 500 0 0.0
27/01/2010
4.23
 88,300 4.28 4.32 4.14 2,900 2,500 0.0
26/01/2010
4.28
 181,580 4.07 4.28 4.23 9,200 4,000 0.1
25/01/2010
4.07
 90,520 3.96 4.07 3.92 0 0 0
22/01/2010
3.96
 98,740 3.96 4.07 3.90 5,200 2,670 0.0
21/01/2010
3.96
 193,610 4.16 4.19 3.96 8,200 3,000 0.1
20/01/2010
4.16
 122,570 4.32 4.41 4.16 100 0 0.0
19/01/2010
4.32
 199,680 4.48 4.54 4.32 0 4,240 -0.1
18/01/2010
4.48
 110,570 4.68 4.68 4.48 0 0 0
15/01/2010
4.68
 309,690 4.83 4.83 4.61 0 0 0
14/01/2010
4.83
 240,530 5.08 5.12 4.83 4,000 2,900 0.0
13/01/2010
5.08
 351,600 5.01 5.08 4.77 10,970 2,000 0.2
12/01/2010
5.01
 733,210 4.92 5.17 4.99 7,000 3,120 0.1
11/01/2010
4.92
 530,090 4.70 4.92 4.74 15,180 50 0.3
08/01/2010
4.70
 343,920 4.94 5.19 4.70 0 13,290 -0.3
07/01/2010
4.94
 439,200 4.72 4.94 4.68 60 2,630 -0.1
06/01/2010
4.72
 165,320 4.74 4.81 4.68 380 0 0.0
05/01/2010
4.74
 338,270 4.52 4.74 4.56 100 1,020 -0.0
04/01/2010
4.52
 82,350 4.32 4.52 4.52 5,000 500 0.1
31/12/2009
4.32
 554,660 4.12 4.32 4.21 26,000 137,980 0
30/12/2009
4.12
 173,970 4.12 4.23 4.03 3,500 74,070 0
29/12/2009
4.12
 91,240 4.23 4.23 4.07 0 1,050 0
28/12/2009
4.23
 323,280 4.21 4.23 4.12 3,000 158,340 0
25/12/2009
4.21
 348,810 4.07 4.25 4.07 690 235,270 0
24/12/2009
4.07
 204,380 3.90 4.07 3.85 500 30,230 0
23/12/2009
3.90
 95,350 4.01 4.03 3.90 200 2,500 0
22/12/2009
4.01
 48,740 3.99 4.12 3.99 400 0 0
21/12/2009
3.99
 83,460 3.81 3.99 3.96 0 6,630 0
18/12/2009
3.81
 72,720 3.63 3.81 3.63 50 0 0
17/12/2009
3.63
 70,840 3.81 3.81 3.63 0 0 0
16/12/2009
3.81
 104,020 4.01 4.01 3.81 0 0 0
15/12/2009
4.01
 22,790 4.05 4.23 3.92 1,050 200 0
14/12/2009
4.05
 80,580 3.99 4.16 3.90 0 570 0
11/12/2009
3.99
 38,380 4.19 4.23 3.99 1,300 1,200 0
10/12/2009
4.19
 32,660 4.39 4.45 4.19 500 0 0
09/12/2009
4.39
 68,810 4.61 4.61 4.39 0 0 0
08/12/2009
4.61
 36,710 4.74 4.83 4.54 0 0 0
07/12/2009
4.74
 60,660 4.74 4.74 4.59 1,020 0 0
04/12/2009
4.74
 62,790 4.72 4.83 4.63 0 4,170 0
03/12/2009
4.72
 102,130 4.88 4.90 4.65 0 0 0
02/12/2009
4.88
 199,960 5.12 5.12 4.88 0 0 0
01/12/2009
5.12
 116,800 4.94 5.19 5.03 0 10 0
30/11/2009
4.94
 96,760 4.72 4.94 4.72 0 1,500 0
27/11/2009
4.72
 347,380 4.81 5.03 4.59 50 1,370 0
26/11/2009
4.81
 59,570 5.05 5.05 4.81 0 0 0
25/11/2009
5.05
 97,990 5.30 5.30 5.05 2,400 0 0
24/11/2009
5.30
 73,540 5.28 5.41 5.14 0 4,950 0
23/11/2009
5.28
 151,230 5.54 5.57 5.28 200 0 0
20/11/2009
5.54
 507,090 5.30 5.54 5.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |