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)
19/09/2022
6.31
 111,600 6.63 6.66 6.30 1,700 2,900 -0.0
16/09/2022
6.63
 87,800 6.73 6.74 6.56 0 2,300 -0.0
15/09/2022
6.73
 71,800 6.75 6.84 6.66 0 800 0.0
14/09/2022
6.75
 153,800 6.84 6.84 6.66 2,900 102 0.0
13/09/2022
6.84
 294,300 6.84 6.84 6.73 1,600 1,160 0.0
12/09/2022
6.84
 94,800 6.84 6.97 6.80 200 2,194 -0.1
09/09/2022
6.84
 167,700 6.84 6.88 6.66 1,600 16,100 -0.1
08/09/2022
6.84
 147,100 6.94 6.97 6.75 0 12,700 -0.1
07/09/2022
6.94
 528,200 6.84 6.98 6.66 2,500 15,900 -0.1
06/09/2022
6.84
 166,300 6.96 6.98 6.84 0 5,000 -0.0
05/09/2022
6.96
 241,300 7.16 7.16 6.94 0 9,000 -0.1
31/08/2022
7.16
 254,800 7.12 7.16 6.96 6,700 9,600 -0.0
30/08/2022
7.12
 312,600 7.11 7.17 6.94 0 10,300 -0.1
29/08/2022
7.11
 471,600 7.28 7.28 6.84 0 28,400 -0.2
26/08/2022
7.28
 575,200 7.35 7.39 7.26 1,500 11,800 -0.1
25/08/2022
7.35
 672,000 7.35 7.46 7.35 81,700 1,400 0.6
24/08/2022
7.35
 525,400 7.13 7.39 7.15 24,100 0 0.2
23/08/2022
7.13
 172,200 7.13 7.27 7.03 1,000 5,500 -0.0
22/08/2022
7.13
 266,700 7.36 7.36 7.10 1,900 10,200 -0.1
19/08/2022
7.36
 227,600 7.37 7.44 7.30 0 12,300 -0.1
18/08/2022
7.37
 321,700 7.37 7.39 7.27 3,600 13,800 -0.1
17/08/2022
7.37
 437,700 7.35 7.43 7.29 139,300 300 1.1
16/08/2022
7.35
 244,800 7.48 7.48 7.33 1,100 4,100 -0.0
15/08/2022
7.48
 325,100 7.48 7.52 7.43 0 7,300 -0.1
12/08/2022
7.48
 458,000 7.46 7.52 7.26 4,700 4,100 0.0
11/08/2022
7.46
 582,900 7.36 7.57 7.35 5,300 14,100 -0.1
10/08/2022
7.36
 399,200 7.25 7.37 7.16 6,100 3,300 0.0
09/08/2022
7.25
 436,600 7.14 7.28 7.06 11,100 1,100 0.1
08/08/2022
7.14
 283,200 7.12 7.22 7.05 1,400 100 0.0
05/08/2022
7.12
 210,200 7.12 7.15 6.93 15,300 0 0.1
04/08/2022
7.12
 436,500 7.11 7.21 6.97 1,400 2,800 -0.0
03/08/2022
7.11
 401,500 7.05 7.11 6.85 20,000 0 0.2
02/08/2022
7.05
 482,900 7.05 7.11 6.94 4,500 0 0.0
01/08/2022
7.05
 555,700 6.69 7.05 6.75 7,400 4,000 0.0
29/07/2022
6.69
 264,800 6.64 6.74 6.64 7,500 0 0.1
28/07/2022
6.64
 699,900 6.39 6.66 6.33 25,600 200 0.2
27/07/2022
6.39
 110,700 6.41 6.43 6.27 1,200 1,400 -0.0
26/07/2022
6.41
 132,300 6.47 6.47 6.32 600 8,000 -0.1
25/07/2022
6.47
 170,100 6.50 6.51 6.30 4,900 3,800 0.0
22/07/2022
6.50
 220,500 6.48 6.52 6.43 2,900 0 0.0
21/07/2022
6.48
 143,400 6.48 6.57 6.43 4,700 100 0.0
20/07/2022
6.48
 161,000 6.39 6.54 6.39 12,300 0 0.1
19/07/2022
6.39
 140,400 6.52 6.54 6.30 0 3,700 -0.0
18/07/2022
6.52
 165,400 6.50 6.65 6.48 400 3,900 -0.0
15/07/2022
6.50
 324,400 6.39 6.56 6.39 9,300 12,300 -0.0
14/07/2022
6.39
 235,200 6.34 6.39 6.26 7,100 0 0.0
13/07/2022
6.34
 108,400 6.24 6.34 6.17 18,300 16,600 0.0
12/07/2022
6.24
 130,000 6.07 6.25 6.06 10,700 4,100 0.0
11/07/2022
6.07
 93,300 6.23 6.25 6.05 3,200 100 0.0
08/07/2022
6.23
 77,300 6.21 6.30 6.09 2,600 17,700 0.0
07/07/2022
6.21
 109,500 6.25 6.30 5.96 300 2,600 -0.0
06/07/2022
6.25
 127,100 6.39 6.39 6.11 2,200 1,200 0.0
05/07/2022
6.39
 99,000 6.56 6.56 6.28 200 4,700 -0.0
04/07/2022
6.56
 291,600 6.32 6.66 6.32 8,100 3,500 0.0
01/07/2022
6.32
 173,300 6.33 6.33 6.00 1,700 14,500 -0.1
30/06/2022
6.33
 154,900 6.34 6.52 6.16 2,200 9,300 -0.0
29/06/2022
6.34
 151,000 6.30 6.37 6.21 6,000 1,800 0.0
28/06/2022
6.30
 225,800 6.21 6.30 6.19 8,900 1,400 0.1
27/06/2022
6.21
 139,900 6.10 6.24 6.07 11,000 0 0.1
24/06/2022
6.10
 96,900 6.19 6.24 6.02 5,100 0 0.0
23/06/2022
6.19
 247,000 5.79 6.20 5.79 2,900 0 0.0
22/06/2022
5.79
 128,700 5.89 5.89 5.57 0 0 0.0
21/06/2022
5.89
 607,400 5.94 5.94 5.53 800 0 0.0
20/06/2022
5.94
 227,100 6.39 6.57 5.94 0 0 0
17/06/2022: Cổ tức tiền mặt tỉ lệ: 4%
17/06/2022
6.39
 294,100 6.75 6.75 6.29 0 8,300 -0.1
16/06/2022
6.75
 260,300 6.35 6.80 6.35 0 3,100 -0.0
15/06/2022
6.35
 201,600 6.69 6.75 6.29 10,000 10,200 -0.0
14/06/2022
6.69
 232,800 6.85 6.85 6.41 5,000 9,600 -0.0
13/06/2022
6.85
 441,600 7.36 7.36 6.85 500 18,700 -0.1
10/06/2022
7.36
 368,400 7.41 7.60 7.32 4,900 8,400 -0.0
09/06/2022
7.41
 107,000 7.42 7.46 7.34 5,500 0 0.0
08/06/2022
7.42
 261,400 7.28 7.44 7.29 26,100 0 0.2
07/06/2022
7.28
 147,700 7.43 7.43 7.14 0 0 0
06/06/2022
7.43
 261,400 7.32 7.71 7.27 5,500 7,200 -0.0
03/06/2022
7.32
 217,700 7.27 7.36 7.12 2,300 2,300 0
02/06/2022
7.27
 423,400 7.64 7.66 7.23 2,700 16,700 -0.1
01/06/2022
7.64
 226,800 7.78 7.78 7.62 500 2,800 -0.0
31/05/2022
7.78
 405,700 7.77 7.92 7.71 1,300 10,800 -0.1
30/05/2022
7.77
 694,300 7.27 7.77 7.24 3,000 3,300 -0.0
27/05/2022
7.27
 338,700 7.19 7.32 7.14 11,100 1,600 0.1
26/05/2022
7.19
 647,300 6.87 7.19 6.83 25,200 0 0.2
25/05/2022
6.87
 280,500 6.71 6.87 6.70 7,600 1,200 0.1
24/05/2022
6.71
 161,400 6.93 6.93 6.62 1,200 14,200 -0.1
23/05/2022
6.93
 163,600 6.95 7.00 6.80 700 11,600 -0.1
20/05/2022
6.95
 266,500 7.06 7.07 6.93 2,600 7,300 -0.0
19/05/2022
7.06
 224,200 6.91 7.10 6.74 15,400 11,800 0.0
18/05/2022
6.91
 320,200 6.75 6.93 6.76 15,000 3,300 0.1
17/05/2022
6.75
 203,100 6.34 6.75 6.32 14,200 4,000 0.1
16/05/2022
6.34
 171,000 6.29 6.58 6.29 7,200 1,700 0.0
13/05/2022
6.29
 287,200 6.75 6.84 6.29 400 15,800 -0.1
12/05/2022
6.75
 349,300 7.03 7.03 6.55 0 20,000 -0.2
11/05/2022
7.03
 172,700 6.93 7.10 6.86 2,600 17,700 -0.1
10/05/2022
6.93
 247,200 6.72 6.93 6.33 21,700 19,200 0.0
09/05/2022
6.72
 529,300 7.19 7.19 6.68 12,800 14,800 -0.0
06/05/2022
7.19
 353,400 7.62 7.62 7.19 11,300 17,000 -0.0
05/05/2022
7.62
 335,800 7.84 7.92 7.36 2,700 61,300 -0.5
04/05/2022
7.84
 441,600 7.88 7.96 7.84 1,100 18,900 -0.2
29/04/2022
7.88
 547,700 7.57 7.96 7.53 18,800 20,600 -0.0
28/04/2022
7.57
 498,900 7.36 7.62 7.37 500 38,100 -0.3
27/04/2022
7.36
 538,300 7.01 7.36 6.75 17,500 4,700 0.1

Chính sách bảo mật | Điều khoản sử dụng |