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)
09/02/2009
2.27
 34,070 2.31 2.31 2.27 10 0 0
06/02/2009
2.31
 75,410 2.23 2.31 2.13 4,190 14,250 0
05/02/2009
2.23
 29,420 2.33 2.37 2.23 100 7,980 0
04/02/2009
2.33
 50,210 2.45 2.49 2.33 1,300 30,000 0
03/02/2009
2.45
 27,620 2.57 2.57 2.45 0 21,160 0
02/02/2009
2.57
 18,180 2.61 2.63 2.57 100 0 0
23/01/2009
2.61
 20,170 2.61 2.63 2.59 500 0 0
22/01/2009
2.61
 27,190 2.61 2.61 2.57 1,130 3,830 0
21/01/2009
2.61
 10,220 2.59 2.61 2.55 0 1,000 0
20/01/2009
2.59
 43,330 2.63 2.63 2.55 0 2,480 0
19/01/2009
2.63
 26,040 2.61 2.63 2.57 0 0 0
16/01/2009
2.61
 70,090 2.63 2.63 2.59 1,000 40,750 0
15/01/2009
2.63
 74,210 2.71 2.71 2.63 3,700 54,250 0
14/01/2009
2.71
 13,680 2.71 2.77 2.69 0 0 0
13/01/2009
2.71
 27,260 2.77 2.77 2.71 3,000 0 0
12/01/2009
2.77
 1,470 2.79 2.79 2.77 0 0 0
09/01/2009
2.79
 9,040 2.81 2.81 2.75 600 400 0
08/01/2009
2.81
 43,480 2.83 2.83 2.73 1,100 2,040 0
07/01/2009
2.83
 88,210 2.79 2.89 2.81 2,600 20 0
06/01/2009
2.79
 23,180 2.73 2.79 2.73 1,000 760 0
05/01/2009
2.73
 17,170 2.71 2.73 2.69 0 20 0
02/01/2009
2.71
 23,370 2.67 2.71 2.67 0 20 0
31/12/2008
2.67
 23,270 2.71 2.75 2.67 0 2,260 0
30/12/2008
2.71
 67,510 2.67 2.73 2.63 5,000 26,370 0
29/12/2008
2.67
 19,460 2.69 2.71 2.63 100 3,400 0
26/12/2008
2.69
 15,000 2.65 2.69 2.61 1,300 2,000 0
25/12/2008
2.65
 53,400 2.71 2.73 2.63 2,000 3,400 0
24/12/2008
2.71
 30,280 2.79 2.79 2.71 1,180 1,000 0
23/12/2008
2.79
 22,990 2.83 2.83 2.73 0 70 0
22/12/2008
2.83
 23,610 2.79 2.87 2.79 4,130 3,300 0
19/12/2008
2.79
 19,870 2.77 2.83 2.77 0 0 0
18/12/2008
2.77
 15,000 2.83 2.87 2.77 2,390 3,360 0
17/12/2008
2.83
 13,660 2.79 2.83 2.77 100 0 0
16/12/2008
2.79
 39,590 2.94 2.94 2.79 50 1,220 0
15/12/2008
2.94
 29,890 2.91 2.98 2.89 1,520 0 0
12/12/2008
2.91
 72,560 2.79 2.91 2.81 300 0 0
11/12/2008
2.79
 14,990 2.83 2.83 2.71 0 40 0
10/12/2008
2.83
 22,900 2.98 2.98 2.83 610 0 0
09/12/2008
2.98
 33,290 2.96 3.02 2.83 200 0 0
08/12/2008
2.96
 19,730 3.10 3.10 2.96 2,540 0 0
05/12/2008
3.10
 34,080 3.18 3.18 3.04 800 0 0
04/12/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
04/12/2008
3.18
 27,310 3.10 3.24 3.18 0 0 0
03/12/2008
3.10
 50,060 3.19 3.24 3.08 3,700 0 0
02/12/2008
3.19
 31,850 3.34 3.34 3.19 300 0 0
01/12/2008
3.34
 22,160 3.33 3.40 3.22 50 0 0
28/11/2008
3.33
 17,010 3.17 3.33 3.26 2,810 1,000 0
27/11/2008
3.17
 28,390 3.33 3.33 3.17 1,600 0 0
26/11/2008
3.33
 29,240 3.49 3.49 3.33 100 0 0
25/11/2008
3.49
 34,660 3.47 3.50 3.45 100 0 0
24/11/2008
3.47
 23,270 3.45 3.47 3.31 2,500 0 0
21/11/2008
3.45
 32,150 3.45 3.45 3.29 0 0 0
20/11/2008
3.45
 69,020 3.57 3.57 3.40 1,140 0 0
19/11/2008
3.57
 40,400 3.64 3.68 3.57 0 6,500 0
18/11/2008
3.64
 26,340 3.70 3.70 3.61 150 900 0
17/11/2008
3.70
 31,040 3.82 3.87 3.68 5,000 0 0
14/11/2008
3.82
 42,600 3.80 3.91 3.80 5,000 0 0
13/11/2008
3.80
 25,110 3.77 3.80 3.68 1,000 0 0
12/11/2008
3.77
 34,420 3.77 3.77 3.63 2,400 0 0
11/11/2008
3.77
 68,390 3.82 3.82 3.64 3,500 0 0
10/11/2008
3.82
 48,200 3.78 3.93 3.78 13,530 0 0
07/11/2008
3.78
 86,600 3.91 3.91 3.71 10,630 0 0
06/11/2008
3.91
 92,200 4.07 4.14 3.87 1,400 0 0
05/11/2008
4.07
 139,560 3.87 4.07 3.96 200 0 0
04/11/2008
3.87
 75,950 3.70 3.87 3.66 4,000 0 0
03/11/2008
3.70
 59,240 3.84 3.84 3.66 2,200 0 0
31/10/2008
3.84
 69,580 3.82 3.85 3.82 7,600 490 0
30/10/2008
3.82
 53,550 3.82 3.84 3.66 4,600 3,100 0
29/10/2008
3.82
 104,550 3.64 3.82 3.52 3,160 0 0
28/10/2008
3.64
 77,570 3.64 3.80 3.47 2,200 7,810 0
27/10/2008
3.64
 9,920 3.82 3.82 3.64 0 1,000 0
24/10/2008
3.82
 81,250 4.01 4.05 3.82 500 2,000 0
23/10/2008
4.01
 30,990 4.21 4.21 4.01 0 2,800 0
22/10/2008
4.21
 35,540 4.21 4.21 4.07 3,000 1,100 0
21/10/2008
4.21
 107,530 4.01 4.21 4.00 0 0 0
20/10/2008
4.01
 54,740 4.14 4.14 3.96 7,000 10,000 0
17/10/2008
4.14
 66,010 4.00 4.14 3.96 3,080 1,100 0
16/10/2008
4.00
 83,030 4.08 4.08 3.89 1,000 1,350 0
15/10/2008
4.08
 154,260 3.89 4.08 3.89 1,000 15,600 0
14/10/2008
3.89
 20,190 3.71 3.89 3.89 7,500 18,870 0
13/10/2008
3.71
 137,640 3.91 3.93 3.71 9,640 73,210 0
10/10/2008
3.91
 93,540 4.10 4.10 3.91 270 29,330 0
09/10/2008
4.10
 95,540 4.10 4.26 3.91 3,000 9,780 0
08/10/2008
4.10
 119,000 4.31 4.31 4.10 4,500 22,100 0
07/10/2008
4.31
 60,560 4.52 4.52 4.31 2,500 19,970 0
06/10/2008
4.52
 110,100 4.75 4.75 4.52 28,150 28,590 0
03/10/2008
4.75
 37,820 4.84 4.84 4.66 0 3,000 0
02/10/2008
4.84
 71,450 4.65 4.84 4.66 0 3,300 0
01/10/2008
4.65
 62,650 4.52 4.66 4.40 9,700 7,120 0
30/09/2008
4.52
 29,880 4.75 4.75 4.52 20,300 0 0
29/09/2008
4.75
 116,250 4.93 4.93 4.68 20,410 5,050 0
26/09/2008
4.93
 102,990 4.81 5.03 4.81 20,500 500 0
25/09/2008
4.81
 85,910 4.58 4.81 4.58 5,000 29,990 0
24/09/2008
4.58
 69,510 4.66 4.75 4.58 3,100 9,200 0
23/09/2008
4.66
 253,540 4.66 4.88 4.49 31,090 4,640 0
22/09/2008
4.66
 6,060 4.45 4.66 4.66 0 0 0
19/09/2008
4.45
 118,590 4.24 4.45 4.44 0 1,400 0
18/09/2008
4.24
 44,360 4.45 4.45 4.24 3,970 13,580 0
17/09/2008
4.45
 95,780 4.68 4.68 4.45 3,000 3,900 0
16/09/2008
4.68
 131,060 4.93 4.93 4.68 2,000 0 0
15/09/2008
4.93
 142,830 4.88 5.10 4.75 8,500 4,800 0

Chính sách bảo mật | Điều khoản sử dụng |