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)
02/07/2009
4.55
 145,300 4.53 4.66 4.31 0 0 0
01/07/2009
4.53
 54,850 4.76 4.76 4.53 0 0 0
30/06/2009
4.76
 168,800 4.80 4.80 4.57 0 8,820 0
29/06/2009
4.80
 146,260 4.82 4.84 4.66 0 1,400 0
26/06/2009
4.82
 212,730 4.76 4.82 4.53 3,000 0 0
25/06/2009
4.76
 446,900 4.53 4.76 4.53 100 2,000 0
24/06/2009
4.53
 39,860 4.33 4.53 4.53 0 3,920 0
23/06/2009
4.33
 206,350 4.55 4.55 4.33 2,000 1,520 0
22/06/2009
4.55
 340,960 4.55 4.55 4.33 3,500 6,630 0
19/06/2009
4.55
 440,540 4.78 4.80 4.55 0 3,000 0
18/06/2009
4.78
 576,420 5.02 5.02 4.78 3,700 12,180 0
17/06/2009
5.02
 42,540 5.28 5.28 5.02 0 0 0
16/06/2009
5.28
 22,220 5.55 5.55 5.28 0 14,900 0
15/06/2009
5.55
 161,010 5.83 5.83 5.55 0 4,370 0
12/06/2009
5.83
 265,100 5.97 6.25 5.73 1,850 4,030 0
11/06/2009
5.97
 405,190 5.69 5.97 5.65 0 5,650 0
10/06/2009
5.69
 119,740 5.97 5.97 5.69 5,290 0 0
09/06/2009
5.97
 467,620 5.73 5.97 5.71 0 3,000 0
08/06/2009
5.73
 640,890 5.47 5.73 5.55 2,500 7,000 0
05/06/2009
5.47
 273,230 5.22 5.47 5.47 0 4,300 0
04/06/2009
5.22
 73,140 4.98 5.22 5.22 0 2,000 0
03/06/2009
4.98
 663,190 4.76 4.98 4.68 0 7,500 0
02/06/2009
4.76
 416,360 4.57 4.80 4.45 0 5,300 0
01/06/2009
4.57
 340,070 4.37 4.57 4.35 1,350 4,000 0
29/05/2009
4.37
 192,540 4.31 4.43 4.15 3,000 0 0
28/05/2009
4.31
 387,150 4.51 4.51 4.31 0 22,670 0
27/05/2009
4.51
 549,510 4.47 4.51 4.25 14,520 6,850 0
26/05/2009
4.47
 385,430 4.70 4.70 4.47 8,000 2,500 0
25/05/2009
4.70
 490,300 4.47 4.70 4.47 50 100 0
22/05/2009
4.47
 269,970 4.70 4.70 4.47 2,000 5,000 0
21/05/2009
4.70
 710,610 4.51 4.74 4.51 2,000 8,670 0
20/05/2009
4.51
 467,450 4.31 4.51 4.25 5,000 31,420 0
19/05/2009
4.31
 475,790 4.11 4.31 4.21 8,150 31,000 0
18/05/2009
4.11
 474,790 3.93 4.11 3.95 7,760 51,700 0
15/05/2009
3.93
 466,470 3.74 3.93 3.89 200 1,540 0
14/05/2009
3.74
 857,370 3.58 3.74 3.54 1,140 9,710 0
13/05/2009
3.58
 315,700 3.42 3.58 3.58 2,400 62,130 0
12/05/2009
3.42
 109,950 3.26 3.42 3.42 0 500 0
11/05/2009
3.26
 130,410 3.12 3.26 3.26 0 79,940 0
08/05/2009
3.12
 355,650 2.98 3.12 3.00 0 0 0
07/05/2009
2.98
 412,580 2.83 2.98 2.83 41,120 23,700 0
06/05/2009
2.83
 288,020 2.85 2.94 2.71 37,280 41,400 0
05/05/2009
2.85
 278,140 2.73 2.85 2.81 17,000 0 0
04/05/2009
2.73
 41,680 2.61 2.73 2.73 0 0 0
29/04/2009
2.61
 79,260 2.49 2.61 2.57 47,150 1,000 0
28/04/2009
2.49
 184,170 2.39 2.49 2.33 62,630 25,790 0
27/04/2009
2.39
 53,710 2.37 2.43 2.33 23,000 0 0
24/04/2009
2.37
 105,440 2.45 2.45 2.33 0 0 0
23/04/2009
2.45
 79,890 2.57 2.57 2.45 0 0 0
22/04/2009
2.57
 139,800 2.57 2.67 2.45 3,000 5,810 0
21/04/2009
2.57
 8,750 2.69 2.69 2.57 0 570 0
20/04/2009
2.69
 47,310 2.83 2.83 2.69 0 600 0
17/04/2009
2.83
 201,500 2.83 2.83 2.69 1,600 1,000 0
16/04/2009
2.83
 193,190 2.91 2.96 2.79 300 0 0
15/04/2009
2.91
 135,850 3.06 3.06 2.91 2,100 540 0
14/04/2009
3.06
 261,640 2.91 3.06 2.87 300 2,250 0
13/04/2009
2.91
 158,890 2.79 2.91 2.89 0 12,150 0
10/04/2009
2.79
 432,860 2.67 2.79 2.69 0 8,500 0
09/04/2009
2.67
 113,120 2.67 2.67 2.57 0 3,820 0
08/04/2009
2.67
 139,810 2.73 2.81 2.63 0 10 0
07/04/2009
2.73
 416,970 2.63 2.75 2.63 800 8,000 0
03/04/2009
2.63
 433,590 2.51 2.63 2.63 8,000 10,000 0
02/04/2009
2.51
 70,520 2.49 2.57 2.37 4,420 0 0
01/04/2009
2.49
 95,390 2.43 2.49 2.41 0 0 0
31/03/2009
2.43
 46,870 2.43 2.43 2.35 100 0 0
30/03/2009
2.43
 60,430 2.43 2.45 2.41 11,500 0 0
27/03/2009
2.43
 85,840 2.43 2.45 2.41 0 0 0
26/03/2009
2.43
 121,920 2.49 2.49 2.43 2,000 25,890 0
25/03/2009
2.49
 83,060 2.49 2.51 2.39 200 30,000 0
24/03/2009
2.49
 100,780 2.43 2.53 2.43 610 11,770 0
23/03/2009
2.43
 95,040 2.51 2.53 2.41 3,450 340 0
20/03/2009
2.51
 128,960 2.43 2.51 2.33 0 10,000 0
19/03/2009
2.43
 213,770 2.51 2.51 2.39 0 11,810 0
18/03/2009
2.51
 129,830 2.51 2.59 2.51 0 0 0
17/03/2009
2.51
 141,660 2.49 2.55 2.49 0 0 0
16/03/2009
2.49
 111,160 2.53 2.53 2.43 100 0 0
13/03/2009
2.53
 207,930 2.53 2.65 2.43 0 0 0
12/03/2009
2.53
 177,240 2.47 2.55 2.35 0 580 0
11/03/2009
2.47
 160,800 2.37 2.47 2.43 0 270 0
10/03/2009
2.37
 149,570 2.29 2.39 2.23 2,000 13,000 0
09/03/2009
2.29
 171,140 2.19 2.29 2.23 0 2,000 0
06/03/2009
2.19
 189,740 2.08 2.19 2.06 1,240 0 0
05/03/2009
2.08
 151,370 2.00 2.08 2.04 2,000 24,000 0
04/03/2009
2.00
 125,240 1.92 2.00 1.90 4,430 0 0
03/03/2009
1.92
 66,050 1.86 1.92 1.88 100 0 0
02/03/2009
1.86
 158,580 1.78 1.86 1.82 480 4,600 0
27/02/2009
1.78
 143,570 1.70 1.78 1.72 6,000 0 0
26/02/2009
1.70
 111,150 1.62 1.70 1.58 1,200 3,450 0
25/02/2009
1.62
 37,620 1.56 1.62 1.60 0 4,600 0
24/02/2009
1.56
 74,740 1.64 1.64 1.56 0 16,600 0
23/02/2009
1.64
 80,300 1.64 1.64 1.56 2,700 17,250 0
20/02/2009
1.64
 68,420 1.58 1.64 1.52 500 26,360 0
19/02/2009
1.58
 100,940 1.66 1.66 1.58 0 4,520 0
18/02/2009
1.66
 15,770 1.74 1.74 1.66 0 10 0
17/02/2009
1.74
 52,850 1.82 1.82 1.74 2,500 3,800 0
16/02/2009
1.82
 42,490 1.88 1.90 1.82 1,060 30 0
13/02/2009
1.88
 69,190 1.96 1.96 1.88 1,600 910 0
12/02/2009
1.96
 160,020 2.06 2.15 1.96 300 6,000 0
11/02/2009
2.06
 3,920 2.17 2.17 2.06 1,000 0 0
10/02/2009
2.17
 48,790 2.27 2.27 2.17 10,100 6,300 0

Chính sách bảo mật | Điều khoản sử dụng |