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
(2024-08-20) 		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)
28/01/2005
2.66
 4,800 2.66 2.66 2.66 0 0 0
27/01/2005
2.66
 8,220 2.67 2.69 2.66 0 0 0
26/01/2005
2.67
 2,530 2.66 2.67 2.67 0 0 0
25/01/2005
2.66
 2,680 2.67 2.67 2.66 0 0 0
24/01/2005
2.67
 3,170 2.68 2.68 2.67 0 0 0
21/01/2005
2.68
 2,370 2.68 2.68 2.68 0 0 0
20/01/2005
2.68
 2,990 2.67 2.68 2.67 0 0 0
19/01/2005
2.67
 6,300 2.68 2.68 2.67 0 0 0
18/01/2005
2.68
 5,640 2.68 2.68 2.68 0 0 0
17/01/2005
2.68
 2,850 2.68 2.68 2.68 0 0 0
14/01/2005
2.68
 2,600 2.69 2.70 2.68 0 0 0
13/01/2005
2.69
 2,790 2.68 2.70 2.69 0 0 0
12/01/2005
2.68
 2,750 2.68 2.68 2.68 0 0 0
11/01/2005
2.68
 1,730 2.69 2.69 2.68 0 0 0
10/01/2005
2.69
 3,860 2.70 2.70 2.69 0 0 0
07/01/2005
2.70
 5,630 2.67 2.70 2.70 0 0 0
06/01/2005
2.67
 5,510 2.68 2.68 2.67 0 0 0
05/01/2005
2.68
 5,390 2.68 2.68 2.67 0 0 0
04/01/2005
2.68
 5,330 2.68 2.68 2.68 0 0 0
31/12/2004
2.68
 5,130 2.69 2.69 2.68 0 0 0
30/12/2004
2.69
 9,760 2.69 2.69 2.69 0 0 0
29/12/2004
2.69
 9,780 2.71 2.71 2.69 0 0 0
28/12/2004
2.71
 17,530 2.76 2.76 2.71 0 0 0
27/12/2004
2.76
 11,710 2.77 2.77 2.76 0 0 0
24/12/2004
2.77
 11,760 2.74 2.77 2.76 0 0 0
23/12/2004
2.74
 11,020 2.73 2.74 2.73 0 0 0
22/12/2004
2.73
 3,970 2.69 2.73 2.70 0 0 0
21/12/2004
2.69
 1,450 2.67 2.69 2.68 0 0 0
20/12/2004
2.67
 5,350 2.70 2.70 2.67 0 0 0
17/12/2004
2.70
 6,960 2.70 2.70 2.70 0 0 0
16/12/2004
2.70
 6,710 2.70 2.70 2.70 0 0 0
15/12/2004
2.70
 5,590 2.70 2.70 2.70 0 0 0
14/12/2004
2.70
 15,080 2.70 2.70 2.70 0 0 0
13/12/2004
2.70
 3,000 2.74 2.74 2.70 0 0 0
10/12/2004
2.74
 2,310 2.74 2.74 2.74 0 0 0
09/12/2004
2.74
 1,680 2.73 2.74 2.74 0 0 0
08/12/2004
2.73
 5,340 2.73 2.73 2.70 0 0 0
07/12/2004
2.73
 7,600 2.82 2.82 2.73 0 0 0
06/12/2004
2.82
 13,890 4.43 4.43 2.82 0 0 0
03/12/2004
4.43
 26,020 4.43 4.43 4.43 0 0 0
02/12/2004
4.43
 8,920 4.50 4.50 4.43 0 0 0
01/12/2004
4.50
 8,430 4.54 4.54 4.50 0 0 0
30/11/2004
4.54
 36,050 4.55 4.62 4.54 0 0 0
29/11/2004
4.55
 34,600 4.39 4.55 4.55 0 0 0
26/11/2004
4.39
 13,210 4.23 4.39 4.29 0 0 0
25/11/2004
4.23
 8,260 4.19 4.23 4.20 0 0 0
24/11/2004
4.19
 8,830 4.18 4.19 4.18 0 0 0
23/11/2004
4.18
 300 4.18 4.18 4.18 0 0 0
22/11/2004
4.18
 5,810 4.17 4.19 4.18 0 0 0
19/11/2004
4.17
 7,740 4.17 4.19 4.17 0 0 0
18/11/2004
4.17
 450 4.17 4.17 4.17 0 0 0
17/11/2004
4.17
 2,060 4.18 4.18 4.17 0 0 0
16/11/2004
4.18
 4,900 4.18 4.22 4.18 0 0 0
15/11/2004
4.18
 1,370 4.12 4.18 4.17 0 0 0
12/11/2004
4.12
 16,990 4.18 4.18 4.12 0 0 0
11/11/2004
4.18
 5,740 4.17 4.18 4.17 0 0 0
10/11/2004
4.17
 4,910 4.26 4.26 4.17 0 0 0
09/11/2004
4.26
 2,070 4.31 4.31 4.26 0 0 0
08/11/2004
4.31
 9,130 4.25 4.31 4.31 0 0 0
05/11/2004
4.25
 13,420 4.18 4.25 4.22 0 0 0
04/11/2004
4.18
 2,240 4.12 4.18 4.14 0 0 0
03/11/2004
4.12
 1,300 4.11 4.12 4.11 0 0 0
02/11/2004
4.11
 2,850 4.10 4.11 4.10 0 0 0
01/11/2004
4.10
 4,800 4.11 4.11 4.10 0 0 0
29/10/2004
4.11
 1,500 4.11 4.11 4.11 0 0 0
28/10/2004
4.11
 840 4.08 4.11 4.08 0 0 0
27/10/2004
4.08
 410 4.09 4.09 4.08 0 0 0
26/10/2004
4.09
 1,700 4.09 4.09 4.09 0 0 0
25/10/2004
4.09
 1,110 4.09 4.09 4.09 0 0 0
22/10/2004
4.09
 1,770 4.14 4.14 4.09 0 0 0
21/10/2004
4.14
 3,030 4.16 4.16 4.14 0 0 0
20/10/2004
4.16
 5,550 4.14 4.16 4.14 0 0 0
19/10/2004
4.14
 8,330 4.11 4.14 4.12 0 0 0
18/10/2004
4.11
 4,510 4.07 4.11 4.07 0 0 0
15/10/2004
4.07
 1,890 4.05 4.07 4.05 0 0 0
14/10/2004
4.05
 1,560 4.04 4.05 4.04 0 0 0
13/10/2004
4.04
 1,560 4.02 4.04 4.02 0 0 0
12/10/2004
4.02
 1,010 4.03 4.03 4.02 0 0 0
11/10/2004
4.03
 730 4.05 4.05 4.03 0 0 0
08/10/2004
4.05
 1,840 4.05 4.05 4.05 0 0 0
07/10/2004
4.05
 2,390 4.07 4.07 4.05 0 0 0
06/10/2004
4.07
 4,520 4.07 4.07 4.07 0 0 0
05/10/2004
4.07
 1,330 4.07 4.07 4.07 0 0 0
04/10/2004
4.07
 2,400 4.07 4.07 4.07 0 0 0
01/10/2004
4.07
 8,430 4.05 4.11 4.07 0 0 0
30/09/2004
4.05
 5,650 3.99 4.05 4.00 0 0 0
29/09/2004
3.99
 600 3.95 3.99 3.99 0 0 0
28/09/2004
3.95
 4,020 3.95 3.95 3.95 0 0 0
27/09/2004
3.95
 4,250 3.90 3.95 3.92 0 0 0
24/09/2004
3.90
 100 3.89 3.90 3.89 0 0 0
23/09/2004
3.89
 1,000 3.89 3.89 3.89 0 0 0
22/09/2004
3.89
 3,720 3.89 3.89 3.87 0 0 0
21/09/2004
3.89
 910 3.94 3.94 3.89 0 0 0
20/09/2004
3.94
 10 3.92 3.94 3.92 0 0 0
17/09/2004
3.92
 20 3.94 3.95 3.92 0 0 0
16/09/2004
3.94
 10 3.93 3.94 3.93 0 0 0
15/09/2004
3.93
 770 3.92 3.93 3.93 0 0 0
14/09/2004
3.92
 2,520 3.90 3.92 3.92 0 0 0
13/09/2004
3.90
 100 3.90 3.90 3.90 0 0 0
10/09/2004
3.90
 680 3.90 3.90 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |