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)
18/04/2008
7.76
 134,670 7.90 7.90 7.76 33,070 6,060 0
17/04/2008
7.90
 140,600 7.76 7.90 7.62 2,100 7,100 0
16/04/2008
7.76
 11,250 7.92 7.92 7.76 2,400 0 0
11/04/2008
7.92
 9,200 8.08 8.08 7.92 2,680 0 0
10/04/2008
8.08
 13,330 8.24 8.24 8.08 3,510 0 0
09/04/2008
8.24
 178,330 8.40 8.40 8.24 57,400 20,500 0
08/04/2008
8.40
 298,580 8.24 8.40 8.08 32,990 8,000 0
07/04/2008
8.24
 2,340 8.08 8.24 8.24 0 0 0
04/04/2008
8.08
 10,210 8.01 8.08 8.08 0 100 0
03/04/2008
8.01
 420 7.94 8.01 7.94 0 0 0
02/04/2008
7.94
 1,750 7.87 7.94 7.94 0 0 0
01/04/2008
7.87
 5,330 7.80 7.87 7.87 0 0 0
31/03/2008
7.80
 7,590 7.73 7.80 7.80 0 0 0
28/03/2008
7.73
 1,400 7.66 7.73 7.73 0 0 0
27/03/2008
7.66
 31,270 7.59 7.66 7.66 820 400 0
26/03/2008
7.59
 329,410 7.87 8.08 7.48 21,560 14,350 0
25/03/2008
7.87
 14,030 8.27 8.27 7.87 1,510 0 0
24/03/2008
8.27
 26,220 8.70 8.70 8.27 1,530 1,000 0
21/03/2008
8.70
 114,060 9.15 9.15 8.70 4,490 0 0
20/03/2008
9.15
 189,860 9.59 9.77 9.15 8,400 500 0
19/03/2008
9.59
 371,800 10.03 10.47 9.59 0 4,000 0
18/03/2008
10.03
 28,490 10.47 10.47 10.03 1,450 0 0
17/03/2008
10.47
 105,150 11.00 11.00 10.47 3,000 4,550 0
14/03/2008
11.00
 76,150 11.00 11.09 10.83 8,840 480 0
13/03/2008
11.00
 97,400 10.83 11.18 10.91 4,300 0 0
12/03/2008
10.83
 156,990 10.56 11.09 10.56 7,000 0 0
11/03/2008
10.56
 184,860 11.00 11.00 10.56 10,000 5,080 0
10/03/2008
11.00
 499,240 10.74 11.27 10.91 35,730 14,430 0
07/03/2008
10.74
 58,630 10.30 10.74 10.74 6,220 0 0
06/03/2008
10.30
 32,470 9.86 10.30 10.30 520 0 0
05/03/2008
9.86
 71,420 10.30 10.30 9.86 6,110 0 0
04/03/2008
10.30
 47,430 10.83 10.83 10.30 7,300 5,940 0
03/03/2008
10.83
 254,770 11.35 11.35 10.83 12,450 5,160 0
29/02/2008
11.35
 233,810 11.71 11.71 11.27 36,890 2,210 0
28/02/2008
11.71
 121,200 11.71 11.88 11.62 6,120 8,000 0
27/02/2008
11.71
 153,970 11.71 12.15 11.71 10,370 0 0
26/02/2008
11.71
 202,810 12.32 12.32 11.71 63,300 1,000 0
25/02/2008
12.32
 274,780 11.79 12.32 12.06 59,020 500 0
22/02/2008
11.79
 309,570 11.27 11.79 10.74 66,240 0 0
21/02/2008
11.27
 140,970 11.79 11.79 11.27 26,600 3,000 0
20/02/2008
11.79
 167,020 12.32 12.32 11.79 25,890 0 0
19/02/2008
12.32
 147,810 12.23 12.50 12.15 6,200 3,600 0
18/02/2008
12.23
 204,070 12.59 12.59 11.97 3,780 0 0
15/02/2008
12.59
 113,680 12.76 12.76 12.41 1,200 0 0
14/02/2008
12.76
 98,950 12.67 13.11 12.76 4,340 1,200 0
13/02/2008
12.67
 156,730 13.20 13.20 12.67 2,950 9,300 0
12/02/2008
13.20
 154,920 13.82 13.82 13.20 900 20,490 0
01/02/2008
13.82
 293,030 13.20 13.82 13.29 20,400 20,270 0
31/01/2008
13.20
 264,590 12.67 13.20 12.15 5,950 0 0
30/01/2008
12.67
 75,070 12.15 12.67 12.67 51,520 2,000 0
29/01/2008
12.15
 142,700 11.62 12.15 11.62 6,780 5,800 0
28/01/2008
11.62
 91,180 11.44 11.62 11.27 3,300 9,990 0
25/01/2008
11.44
 88,910 11.35 11.62 11.35 1,500 60 0
24/01/2008
11.35
 122,360 11.53 11.97 11.35 0 0 0
23/01/2008
11.53
 117,670 11.79 11.79 11.27 14,700 3,740 0
22/01/2008
11.79
 102,620 11.97 11.97 11.62 1,000 5,000 0
21/01/2008
11.97
 91,860 12.32 12.32 11.97 1,450 4,000 0
18/01/2008
12.32
 84,080 11.97 12.50 11.88 60 5,000 0
17/01/2008
11.97
 236,010 11.97 12.50 11.79 0 0 0
16/01/2008
11.97
 139,820 11.44 11.97 11.79 0 100 0
15/01/2008
11.44
 224,670 11.97 11.97 11.44 3,250 2,000 0
14/01/2008
11.97
 174,360 12.50 12.50 11.97 6,450 0 0
11/01/2008
12.50
 148,650 12.32 12.67 12.41 4,040 700 0
10/01/2008
12.32
 201,980 12.59 12.59 11.97 6,100 0 0
09/01/2008
12.59
 95,150 12.85 12.94 12.59 1,680 300 0
08/01/2008
12.85
 136,380 12.76 13.20 12.85 4,200 3,490 0
07/01/2008
12.76
 134,240 13.38 13.38 12.76 1,100 20 0
04/01/2008
13.38
 52,150 13.38 13.55 13.38 2,400 500 0
03/01/2008
13.38
 76,310 13.73 13.73 13.38 500 13,560 0
02/01/2008
13.73
 41,620 13.73 13.73 13.64 9,900 0 0
28/12/2007
13.73
 159,020 13.73 13.91 13.73 1,850 17,550 0
27/12/2007
13.73
 153,430 13.64 13.82 13.64 20,000 2,420 0
26/12/2007
13.64
 144,880 13.55 13.64 13.38 620 8,140 0
25/12/2007
13.55
 111,120 13.82 13.82 13.55 1,200 4,870 0
24/12/2007
13.82
 92,260 13.82 13.91 13.82 1,720 2,000 0
21/12/2007
13.82
 102,800 13.55 13.91 13.55 1,450 6,120 0
20/12/2007
13.55
 128,510 13.99 13.99 13.55 5,320 4,000 0
19/12/2007
13.99
 204,630 13.38 13.99 13.73 0 20,000 0
18/12/2007
13.38
 123,710 13.38 13.38 13.20 27,700 11,280 0
17/12/2007
13.38
 85,570 13.91 13.91 13.38 11,760 0 0
14/12/2007
13.91
 127,800 13.82 13.91 13.73 300 13,050 0
13/12/2007
13.82
 133,610 14.26 14.26 13.82 5,240 11,340 0
12/12/2007
14.26
 167,710 14.17 14.61 14.08 140 22,680 0
11/12/2007
14.17
 158,540 14.61 14.61 14.17 2,560 2,100 0
10/12/2007
14.61
 134,940 14.96 14.96 14.61 25,530 4,000 0
07/12/2007
14.96
 172,580 14.96 15.23 14.96 10,940 4,870 0
06/12/2007
14.96
 163,030 14.87 14.96 14.87 17,390 16,140 0
05/12/2007
14.87
 117,630 15.14 15.14 14.87 5,710 4,080 0
04/12/2007
15.14
 164,190 15.14 15.14 15.05 6,740 4,240 0
03/12/2007
15.14
 180,680 14.96 15.14 14.96 6,360 0 0
30/11/2007
14.96
 182,650 15.14 15.14 14.96 2,450 0 0
29/11/2007
15.14
 345,630 15.14 15.31 15.05 9,920 1,000 0
28/11/2007
15.14
 309,870 15.40 15.40 15.14 850 12,570 0
27/11/2007
15.40
 28,900 15.67 15.67 15.40 2,400 700 0
26/11/2007
15.67
 68,500 15.31 15.67 15.31 23,000 2,600 0
23/11/2007
15.31
 32,450 15.31 15.31 15.23 0 840 0
22/11/2007
15.31
 42,950 15.14 15.49 15.05 6,600 540 0
21/11/2007
15.14
 43,200 15.31 15.31 14.96 8,960 0 0
20/11/2007
15.31
 37,550 15.49 15.49 15.23 3,950 0 0
19/11/2007
15.49
 48,160 15.40 15.49 15.31 5,400 4,000 0

Chính sách bảo mật | Điều khoản sử dụng |