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)
12/09/2008
4.88
 96,160 5.12 5.12 4.88 19,990 5,890 0
11/09/2008
5.12
 117,640 5.39 5.39 5.12 2,780 8,000 0
10/09/2008
5.39
 182,230 5.67 5.81 5.39 8,640 24,900 0
09/09/2008
5.67
 293,360 5.63 5.91 5.51 800 36,490 0
08/09/2008
5.63
 158,960 5.63 5.72 5.35 11,200 4,500 0
05/09/2008
5.63
 111,230 5.91 5.91 5.63 5,340 270 0
04/09/2008
5.91
 250,830 5.81 5.91 5.53 2,800 14,280 0
03/09/2008
5.81
 202,940 5.54 5.81 5.72 2,900 42,130 0
29/08/2008
5.54
 131,180 5.83 5.83 5.54 3,810 12,320 0
28/08/2008
5.83
 328,960 6.13 6.13 5.83 12,600 31,040 0
27/08/2008
6.13
 52,610 5.84 6.13 6.13 -12,000 2,500 0
26/08/2008
5.84
 32,840 5.58 5.84 5.84 0 6,900 0
25/08/2008
5.58
 82,060 5.32 5.58 5.58 3,000 0 0
22/08/2008
5.32
 255,150 5.07 5.32 4.93 3,130 12,000 0
21/08/2008
5.07
 199,740 4.84 5.07 4.88 1,000 8,100 0
20/08/2008
4.84
 212,310 5.00 5.19 4.75 3,690 20,590 0
19/08/2008
5.00
 350,000 5.03 5.28 4.96 11,900 10,510 0
18/08/2008
5.03
 145,780 4.81 5.03 4.96 10,560 20,000 0
15/08/2008
4.81
 11,820 4.68 4.81 4.81 0 0 0
14/08/2008
4.68
 142,790 4.56 4.68 4.66 23,070 16,000 0
13/08/2008
4.56
 223,160 4.44 4.56 4.33 16,530 29,000 0
12/08/2008
4.44
 182,430 4.31 4.44 4.31 39,080 0 0
11/08/2008
4.31
 22,550 4.19 4.31 4.31 0 0 0
08/08/2008
4.19
 139,110 4.08 4.19 4.08 10,290 2,560 0
07/08/2008
4.08
 191,850 4.21 4.31 4.08 3,490 29,080 0
06/08/2008
4.21
 262,490 4.33 4.45 4.21 80,440 78,410 0
05/08/2008
4.33
 4,390 4.45 4.45 4.33 3,150 0 0
04/08/2008
4.45
 6,950 4.58 4.58 4.45 1,800 0 0
01/08/2008
4.58
 40,030 4.72 4.72 4.58 13,890 3,000 0
31/07/2008
4.72
 20,720 4.86 4.86 4.72 3,800 12,850 0
30/07/2008
4.86
 150,590 5.00 5.00 4.86 6,350 78,840 0
29/07/2008
5.00
 209,590 4.88 5.02 4.88 34,360 39,820 0
28/07/2008
4.88
 305,030 4.79 4.93 4.65 0 87,570 0
25/07/2008
4.79
 4,160 4.93 4.93 4.79 2,860 2,860 0
24/07/2008
4.93
 28,350 5.07 5.07 4.93 0 1,900 0
23/07/2008
5.07
 1,540 5.21 5.21 5.07 1,210 0 0
22/07/2008
5.21
 510 5.37 5.37 5.21 0 0 0
21/07/2008
5.37
 16,390 5.53 5.53 5.37 4,850 0 0
18/07/2008
5.53
 307,410 5.69 5.79 5.53 35,480 3,850 0
17/07/2008
5.69
 64,780 5.53 5.69 5.69 11,240 20,000 0
16/07/2008
5.53
 376,770 5.37 5.53 5.21 65,900 34,100 0
15/07/2008
5.37
 13,000 5.23 5.37 5.37 11,850 0 0
14/07/2008
5.23
 34,430 5.09 5.23 5.23 2,000 0 0
11/07/2008
5.09
 37,500 4.95 5.09 5.09 200 200 0
10/07/2008
4.95
 191,560 4.81 4.95 4.81 36,050 3,000 0
09/07/2008
4.81
 255,710 4.68 4.81 4.72 3,300 10,000 0
08/07/2008
4.68
 160,510 4.56 4.68 4.44 2,800 100 0
07/07/2008
4.56
 344,580 4.70 4.84 4.56 129,670 750 0
04/07/2008
4.70
 66,400 4.58 4.70 4.70 29,200 0 0
03/07/2008
4.58
 132,730 4.45 4.58 4.49 21,200 7,000 0
02/07/2008
4.45
 215,640 4.33 4.45 4.21 47,490 0 0
01/07/2008
4.33
 168,940 4.21 4.33 4.21 25,220 0 0
30/06/2008
4.21
 78,100 4.14 4.21 4.07 7,600 0 0
27/06/2008
4.14
 72,570 4.08 4.14 3.98 12,400 0 0
26/06/2008
4.08
 153,980 4.08 4.19 3.98 20,960 200 0
25/06/2008
4.08
 138,800 3.98 4.08 4.01 14,240 0 0
24/06/2008
3.98
 102,740 3.96 4.01 3.87 7,800 500 0
23/06/2008
3.96
 240,630 4.07 4.14 3.96 66,100 30,200 0
20/06/2008
4.07
 19,510 4.19 4.19 4.07 14,800 0 0
19/06/2008
4.19
 8,600 4.31 4.31 4.19 1,700 0 0
18/06/2008
4.31
 132,770 4.40 4.40 4.31 37,030 0 0
17/06/2008
4.40
 15,890 4.33 4.40 4.40 0 0 0
16/06/2008
4.33
 113,090 4.26 4.33 4.33 17,960 0 0
13/06/2008
4.26
 228,210 4.19 4.26 4.12 11,790 16,550 0
12/06/2008
4.19
 37,820 4.26 4.26 4.19 6,760 380 0
11/06/2008
4.26
 33,060 4.33 4.33 4.26 750 0 0
10/06/2008
4.33
 3,090 4.42 4.42 4.33 300 0 0
09/06/2008
4.42
 2,880 4.51 4.51 4.42 2,680 0 0
06/06/2008
4.51
 8,790 4.59 4.59 4.51 6,600 2,550 0
05/06/2008
4.59
 5,960 4.68 4.68 4.59 400 0 0
04/06/2008
4.68
 2,500 4.77 4.77 4.68 2,500 0 0
03/06/2008
4.77
 1,290 4.86 4.86 4.77 1,290 0 0
02/06/2008
4.86
 1,720 4.95 4.95 4.86 1,710 0 0
30/05/2008
4.95
 10,090 5.03 5.03 4.95 9,540 0 0
29/05/2008
5.03
 0 5.03 5.03 5.03 0 0 0
28/05/2008
5.03
 0 5.03 5.03 5.03 0 0 0
27/05/2008
5.03
 0 5.03 5.03 5.03 0 0 0
26/05/2008
5.03
 1,510 5.12 5.12 5.03 0 0 0
23/05/2008
5.12
 5,890 5.21 5.21 5.12 1,190 2,890 0
22/05/2008
5.21
 6,550 5.32 5.32 5.21 6,300 0 0
21/05/2008
5.32
 2,650 5.42 5.42 5.32 2,600 0 0
20/05/2008
5.42
 3,420 5.53 5.53 5.42 1,050 0 0
19/05/2008
5.53
 10,620 5.63 5.63 5.53 10,000 0 0
16/05/2008
5.63
 33,380 5.74 5.74 5.63 6,500 29,480 0
15/05/2008
5.74
 1,890 5.84 5.84 5.74 200 0 0
14/05/2008
5.84
 1,560 5.95 5.95 5.84 100 0 0
13/05/2008
5.95
 8,910 6.06 6.06 5.95 5,100 0 0
12/05/2008
6.06
 2,410 6.18 6.18 6.06 2,300 0 0
09/05/2008
6.18
 4,290 6.30 6.30 6.18 2,000 0 0
08/05/2008
6.30
 10,720 6.42 6.42 6.30 0 0 0
07/05/2008
6.42
 8,020 6.55 6.55 6.42 0 0 0
06/05/2008
6.55
 3,230 6.67 6.67 6.55 3,200 0 0
05/05/2008
6.67
 6,450 6.79 6.79 6.67 1,700 0 0
29/04/2008
6.79
 81,160 6.92 6.92 6.79 220 35,000 0
28/04/2008
6.92
 24,990 7.06 7.06 6.92 6,130 7,040 0
25/04/2008
7.06
 10,120 7.20 7.20 7.06 1,800 860 0
24/04/2008
7.20
 92,770 7.34 7.34 7.20 550 19,000 0
23/04/2008
7.34
 4,090 7.48 7.48 7.34 3,000 0 0
22/04/2008
7.48
 7,710 7.62 7.62 7.48 200 0 0
21/04/2008
7.62
 18,670 7.76 7.76 7.62 5,000 150 0

Chính sách bảo mật | Điều khoản sử dụng |