CTCP Tập đoàn Hapaco (hap)

4.24
0.05
(1.19%)
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
(2024-08-20) 		0.04 0.95% 1,128,400 -8,700 -0.0
4.17
4.36
4.24
2 tháng
(2024-07-22) 		-0.29 -6.40% 3,148,200 -5,000 -0.0
3.90
4.53
4.24
3 tháng
(2024-06-21) 		-0.50 -10.55% 4,809,900 32,755 0.1
3.90
4.74
4.24
6 tháng
(2024-03-25) 		-0.57 -11.85% 11,433,200 48,519 0.2
3.90
4.91
4.24
12 tháng
(2023-09-25) 		-0.57 -11.85% 29,587,300 67,217 0.3
3.90
5.08
4.24
24 tháng
(2022-09-30) 		-1.87 -30.65% 93,332,200 131,019 0.4
3.54
6.11
4.24
36 tháng
(2021-10-05) 		-7.75 -64.63% 248,406,300 339,865 2.0
3.54
14.57
4.24
60 tháng
(2019-10-16) 		1.93 83.23% 587,118,428 -1,924,286 -17.9
1.95
14.57
4.24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
3.78
 90,300 3.77 3.83 3.70 100 7,600 -0.0
13/02/2023
3.77
 103,300 3.89 3.89 3.71 300 0 0.0
10/02/2023
3.89
 48,900 3.92 3.95 3.89 0 0 0.0
09/02/2023
3.92
 49,200 3.89 3.97 3.90 0 0 0.0
08/02/2023
3.89
 164,800 3.91 4.02 3.86 0 0 0.0
07/02/2023
3.91
 208,200 4.01 4.08 3.81 600 90 0.0
06/02/2023
4.01
 294,300 4.15 4.15 4.00 17,000 0 0.1
03/02/2023
4.15
 206,900 4.16 4.19 4.11 60,400 0 0.3
02/02/2023
4.16
 169,800 4.30 4.30 4.12 0 10,000 -0.0
01/02/2023
4.30
 412,400 4.43 4.45 4.22 700 0 0.0
31/01/2023
4.43
 313,000 4.44 4.49 4.29 2,000 0 0.0
30/01/2023
4.44
 395,500 4.29 4.53 4.29 14,900 0 0.1
27/01/2023
4.29
 224,100 4.29 4.38 4.27 10,800 12,200 -0.0
19/01/2023
4.29
 79,100 4.28 4.36 4.28 7,200 0 0.0
18/01/2023
4.28
 111,800 4.19 4.28 4.18 0 0 0.1
17/01/2023
4.19
 130,400 4.11 4.19 4.11 11,800 0 0.1
16/01/2023
4.11
 55,700 4.14 4.14 4.03 17,500 5,000 0.1
13/01/2023
4.14
 79,900 4.14 4.16 4.12 0 2,800 -0.0
12/01/2023
4.14
 85,900 4.12 4.14 4.07 0 0 0.0
11/01/2023
4.12
 68,900 4.09 4.14 4.07 0 0 0.0
10/01/2023
4.09
 140,900 4.09 4.11 3.97 4,400 0 0.0
09/01/2023
4.09
 50,500 4.09 4.12 4.04 14,300 0 0.1
06/01/2023
4.09
 174,800 4.12 4.15 4.09 2,000 0 0.0
05/01/2023
4.12
 95,000 4.15 4.16 4.08 20,000 0 0.1
04/01/2023
4.15
 85,900 4.11 4.19 4.02 38,200 0 0.2
03/01/2023
4.11
 112,300 3.90 4.15 3.92 0 0 0.0
30/12/2022
3.90
 80,500 3.88 3.97 3.90 9,900 0 0.0
29/12/2022
3.88
 91,500 3.84 3.99 3.84 12,500 0 0.1
28/12/2022
3.84
 64,000 3.84 3.91 3.81 4,500 0 0.0
27/12/2022
3.84
 150,900 3.79 3.91 3.79 0 50,006 -0.2
26/12/2022
3.79
 86,000 3.92 3.94 3.75 10,000 1,534 0.0
23/12/2022
3.92
 62,800 3.86 3.99 3.79 0 0 -0.0
22/12/2022
3.86
 266,500 4.02 4.02 3.85 0 4,200 -0.0
21/12/2022
4.02
 109,800 4.11 4.11 3.91 9,020 0 0.0
20/12/2022
4.11
 172,800 4.21 4.23 4.06 400 0 0.0
19/12/2022
4.21
 153,200 4.20 4.28 4.20 0 0 0.0
16/12/2022
4.20
 121,700 4.20 4.27 4.12 0 0 0.0
15/12/2022
4.20
 168,900 4.20 4.20 4.12 0 0 0.0
14/12/2022
4.20
 171,400 4.19 4.30 4.20 0 0 0.0
13/12/2022
4.19
 110,400 4.29 4.32 4.11 0 0 0.0
12/12/2022
4.29
 91,900 4.24 4.43 4.29 6,300 0 0.0
09/12/2022
4.24
 67,600 4.20 4.27 4.18 0 0 0.0
08/12/2022
4.20
 177,000 4.16 4.30 4.12 0 0 0.0
07/12/2022
4.16
 223,500 4.46 4.50 4.16 0 0 0.0
06/12/2022
4.46
 325,200 4.65 4.66 4.46 0 0 0.0
05/12/2022
4.65
 334,000 4.67 4.75 4.63 1,800 22 0.0
02/12/2022
4.67
 127,800 4.66 4.68 4.51 0 4,000 -0.0
01/12/2022
4.66
 576,100 4.55 4.74 4.55 0 0 0.0
30/11/2022
4.55
 222,300 4.55 4.65 4.47 100 0 0.0
29/11/2022
4.55
 379,400 4.52 4.65 4.42 0 0 0.0
28/11/2022
4.52
 323,400 4.23 4.52 4.28 0 0 0.0
25/11/2022
4.23
 44,000 4.11 4.23 4.12 0 0 0.0
24/11/2022
4.11
 80,800 4.24 4.24 3.97 5,000 0 0.0
23/11/2022
4.24
 133,200 4.33 4.36 4.04 0 0 0.0
22/11/2022
4.33
 244,700 4.25 4.54 4.16 1,800 0 0.0
21/11/2022
4.25
 457,800 4.07 4.27 4.02 65,500 40,000 0.1
18/11/2022
4.07
 329,900 4.05 4.23 3.92 69,000 0 0.3
17/11/2022
4.05
 444,500 3.79 4.05 3.87 242,900 0 1.1
16/11/2022
3.79
 212,100 3.54 3.79 3.30 23,100 0 0.1
15/11/2022
3.54
 730,400 3.69 3.69 3.43 98,000 0 0.4
14/11/2022
3.69
 317,000 3.96 3.96 3.69 22,200 1,600 0.1
11/11/2022
3.96
 149,800 4.24 4.27 3.96 0 0 0.0
10/11/2022
4.24
 164,200 4.55 4.55 4.24 0 0 0.0
09/11/2022
4.55
 113,300 4.54 4.61 4.44 0 0 0.0
08/11/2022
4.54
 325,600 4.46 4.61 4.29 0 0 0.0
07/11/2022
4.46
 224,600 4.79 4.83 4.46 0 0 0.0
04/11/2022
4.79
 434,000 4.98 4.98 4.64 4,000 0 0.0
03/11/2022
4.98
 415,900 4.92 5.02 4.78 0 0 -0.0
02/11/2022
4.92
 668,800 4.62 4.94 4.62 0 20 -0.0
01/11/2022
4.62
 643,000 4.32 4.62 4.29 0 0 -0.0
31/10/2022
4.32
 128,900 4.29 4.46 4.15 0 0 -0.0
28/10/2022
4.29
 79,800 4.23 4.33 4.23 300 2,200 -0.0
27/10/2022
4.23
 169,300 4.11 4.23 4.06 0 5,200 -0.0
26/10/2022
4.11
 138,400 4.23 4.23 4.09 0 5,500 -0.0
25/10/2022
4.23
 245,600 4.32 4.32 4.02 0 5,500 -0.0
24/10/2022
4.32
 423,100 4.42 4.56 4.12 25,800 5,000 0.1
21/10/2022
4.42
 249,300 4.75 4.86 4.42 1,100 4,000 -0.0
20/10/2022
4.75
 160,100 5.03 5.03 4.75 0 7,200 -0.0
19/10/2022
5.03
 190,600 5.06 5.10 4.97 5,000 1,300 0.0
18/10/2022
5.06
 158,000 4.99 5.07 4.98 3,000 100 0.0
17/10/2022
4.99
 154,000 4.92 4.99 4.85 11,600 145 0.1
14/10/2022
4.92
 683,300 4.83 5.02 4.83 14,800 1,600 0.1
13/10/2022
4.83
 119,800 4.87 4.91 4.78 1,400 700 0.0
12/10/2022
4.87
 237,400 4.83 4.96 4.75 13,600 900 0.1
11/10/2022
4.83
 306,500 5.18 5.19 4.83 0 259 -0.0
10/10/2022
5.18
 140,000 5.29 5.48 4.97 2,600 300 0.0
07/10/2022
5.29
 273,300 5.66 5.66 5.27 988 1,000 -0.0
06/10/2022
5.66
 107,900 5.90 5.90 5.66 200 100 0.0
05/10/2022
5.90
 118,000 5.84 5.92 5.82 5,100 376 0.0
04/10/2022
5.84
 119,900 5.99 6.02 5.58 0 0 0.0
03/10/2022
5.99
 116,800 6.11 6.25 5.79 0 0 0.0
30/09/2022
6.11
 138,200 6.25 6.25 5.85 100 0 0.0
29/09/2022
6.25
 80,800 6.21 6.30 6.20 0 0 -0.0
28/09/2022
6.21
 168,600 6.32 6.32 6.08 0 1,000 -0.0
27/09/2022
6.32
 144,000 6.30 6.38 6.07 0 700 -0.0
26/09/2022
6.30
 120,800 6.44 6.44 6.11 0 400 -0.0
23/09/2022
6.44
 223,800 6.34 6.47 6.23 1,000 0 0.0
22/09/2022
6.34
 154,900 6.34 6.34 6.16 700 0 0.0
21/09/2022
6.34
 66,500 6.39 6.39 6.21 400 3 0.0
20/09/2022
6.39
 196,600 6.31 6.39 6.13 0 95 -0.0

Chính sách bảo mật | Điều khoản sử dụng |