CTCP Tập đoàn Hapaco (hap)

4.27
0.03
(0.71%)
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)
26/04/2022
7.01
 598,300 6.91 7.04 6.43 69,500 400 0.5
25/04/2022
6.91
 836,500 7.42 7.42 6.91 35,200 23,100 0.1
22/04/2022
7.42
 843,100 7.97 7.97 7.42 24,500 0 0.2
21/04/2022
7.97
 609,600 8.57 8.57 7.97 4,000 0 0.0
20/04/2022
8.57
 603,800 8.74 8.87 8.44 19,200 900 0.2
19/04/2022
8.74
 477,200 9.13 9.22 8.65 94,100 4,800 0.9
18/04/2022
9.13
 492,500 9.78 9.78 9.13 0 10,500 -0.1
15/04/2022
9.78
 581,600 9.83 10.04 9.48 1,000 0 0.0
14/04/2022
9.83
 483,800 10.13 10.30 9.65 300 0 0.0
13/04/2022
10.13
 721,100 10.13 10.26 9.48 8,600 1,000 0.1
12/04/2022
10.13
 616,100 10.43 10.56 10.13 100,000 500 1.2
08/04/2022
10.43
 353,600 10.74 10.82 10.43 2,000 1,600 0.0
07/04/2022
10.74
 388,600 11.00 11.00 10.69 1,000 0 0.0
06/04/2022
11.00
 520,100 11.04 11.04 10.78 100 9,000 -0.1
05/04/2022
11.04
 520,200 11.26 11.26 10.95 0 9,500 -0.1
04/04/2022
11.26
 562,300 11.08 11.39 11.08 0 33,000 -0.4
01/04/2022
11.08
 814,200 11.17 11.17 10.65 9,100 3,700 0.1
31/03/2022
11.17
 1,177,200 11.43 11.47 10.69 3,600 58,000 -0.7
30/03/2022
11.43
 1,820,300 11.95 11.95 11.13 5,000 44,400 -0.5
29/03/2022
11.95
 1,191,900 11.86 12.03 11.77 0 3,400 -0.0
28/03/2022
11.86
 1,107,400 12.21 12.21 11.51 15,400 44,300 -0.4
25/03/2022
12.21
 1,510,500 12.03 12.29 11.90 51,500 1,200 0.7
24/03/2022
12.03
 1,249,400 12.29 12.34 12.03 14,200 2,500 0.2
23/03/2022
12.29
 776,800 12.29 12.29 12.12 21,900 0 0.3
22/03/2022
12.29
 1,901,300 12.38 12.47 11.99 3,100 8,900 -0.1
21/03/2022
12.38
 1,373,200 12.12 12.38 11.86 22,900 4,100 0.3
18/03/2022
12.12
 1,415,500 12.29 12.38 11.86 10,300 22,600 -0.2
17/03/2022
12.29
 2,919,300 11.51 12.29 11.47 47,800 22,400 0.3
16/03/2022
11.51
 773,200 11.51 11.64 11.34 12,800 13,900 -0.0
15/03/2022
11.51
 698,700 11.56 11.60 11.21 0 19,400 -0.3
14/03/2022
11.56
 790,700 11.56 11.64 11.34 3,800 28,000 -0.3
11/03/2022
11.56
 545,400 11.56 11.64 11.34 30,600 4,100 0.4
10/03/2022
11.56
 368,700 11.60 11.73 11.43 3,900 0 0.1
09/03/2022
11.60
 848,000 11.51 11.60 11.08 11,500 6,000 0.1
08/03/2022
11.51
 825,200 11.86 11.86 11.26 33,100 30,100 0.0
07/03/2022
11.86
 765,900 11.99 11.99 11.56 9,800 6,100 0.1
04/03/2022
11.99
 801,300 11.99 12.08 11.77 1,900 9,300 -0.1
03/03/2022
11.99
 1,377,500 11.30 12.03 11.17 22,800 400 0.3
02/03/2022
11.30
 720,700 11.26 11.34 11.08 17,300 0 0.2
01/03/2022
11.26
 764,200 11.17 11.26 11.04 16,800 600 0.2
28/02/2022
11.17
 1,811,500 11.08 11.34 10.91 6,700 14,300 -0.1
25/02/2022
11.08
 1,003,200 11.21 11.43 11.04 9,300 1,000 0.1
24/02/2022
11.21
 606,100 11.69 11.69 10.91 100 15,500 -0.2
23/02/2022
11.69
 689,300 11.60 11.95 11.56 11,100 2,000 0.1
22/02/2022
11.60
 326,500 11.90 11.90 11.30 5,000 8,200 -0.0
21/02/2022
11.90
 822,000 11.64 12.21 11.56 16,200 11,000 0.1
18/02/2022
11.64
 590,400 11.56 11.69 11.26 6,300 22,900 -0.2
17/02/2022
11.56
 726,000 11.43 11.64 11.21 6,100 5,000 0.0
16/02/2022
11.43
 600,600 11.39 11.43 11.17 5,000 16,500 -0.2
15/02/2022
11.39
 317,500 11.34 11.43 11.13 2,100 12,100 -0.1
14/02/2022
11.34
 302,700 11.69 11.69 11.13 4,300 5,300 -0.0
11/02/2022
11.69
 450,900 11.64 11.69 11.08 0 7,200 -0.1
10/02/2022
11.64
 218,200 11.64 11.69 11.34 200 4,300 -0.1
09/02/2022
11.64
 168,700 11.73 11.95 11.60 2,000 0 0.0
08/02/2022
11.73
 695,600 11.00 11.73 11.04 2,800 0 0.0
07/02/2022
11.00
 178,000 10.52 11.08 10.56 10,100 3,600 0.1
28/01/2022
10.52
 157,800 10.52 10.65 10.30 0 1,100 -0.0
27/01/2022
10.52
 148,000 10.48 10.74 10.30 0 0 0
26/01/2022
10.48
 113,600 10.74 10.91 10.43 0 0 0
25/01/2022
10.74
 146,500 10.52 10.74 10.13 1,100 2,500 -0.0
24/01/2022
10.52
 392,300 11.04 11.64 10.35 0 45,000 -0.6
21/01/2022
11.04
 194,300 10.35 11.04 11.00 0 7,000 -0.1
20/01/2022: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
20/01/2022
10.35
 374,100 9.67 10.35 9.78 0 14,100 -0.2
19/01/2022
9.68
 705,700 10.38 10.38 9.68 29,100 23,100 0.1
18/01/2022
10.38
 663,700 11.59 11.59 10.38 14,300 20,600 -0.1
17/01/2022
11.59
 314,700 11.95 12.14 11.52 12,500 25,600 -0.2
14/01/2022
11.95
 324,600 12.06 12.06 11.52 15,100 2,900 0.2
13/01/2022
12.06
 886,500 12.46 12.50 11.59 11,000 600 0.2
12/01/2022
12.46
 756,100 13.04 13.04 12.14 23,800 900 0.4
11/01/2022
13.04
 775,400 13.59 13.63 12.89 7,000 6,100 0.0
10/01/2022
13.59
 2,554,600 13.32 14.22 12.93 700 7,700 0
07/01/2022
13.32
 1,070,000 13.32 13.98 13.32 1,800 17,700 -0.3
06/01/2022
13.32
 1,481,800 12.46 13.32 12.77 5,600 0 0.1
05/01/2022
12.46
 896,400 12.30 12.81 12.30 13,000 0 0.2
04/01/2022
12.30
 358,600 12.30 12.42 12.26 18,200 0 0.3
31/12/2021
12.30
 537,100 12.30 12.50 12.18 0 17,300 -0.3
30/12/2021
12.30
 663,200 11.99 12.46 11.75 0 300 -0.0
29/12/2021
11.99
 220,700 11.95 12.06 11.75 0 700 -0.0
28/12/2021
11.95
 597,300 11.36 12.10 11.40 17,300 34,400 -0.3
27/12/2021
11.36
 409,900 11.67 11.67 11.28 100 23,100 -0.3
24/12/2021
11.67
 441,200 11.79 11.83 11.52 0 23,400 -0.3
23/12/2021
11.79
 674,400 11.83 11.99 11.36 600 0 0.0
22/12/2021
11.83
 511,200 11.83 12.06 11.67 10,900 34,000 -0.3
21/12/2021
11.83
 754,300 11.63 11.95 11.40 26,500 6,000 0.3
20/12/2021
11.63
 977,300 12.14 12.14 11.48 800 0 0.0
17/12/2021
12.14
 897,500 12.38 12.50 12.06 800 400 0.0
16/12/2021
12.38
 662,000 12.46 12.46 12.14 300 11,500 -0.2
15/12/2021
12.46
 372,400 12.61 12.73 12.38 0 8,800 -0.1
14/12/2021
12.61
 750,200 12.77 12.85 12.50 0 18,000 -0.3
13/12/2021
12.77
 603,600 12.38 12.93 12.22 11,900 1,300 0.2
10/12/2021
12.38
 415,300 12.34 12.53 12.22 3,000 300 0.0
09/12/2021
12.34
 474,300 12.34 12.46 11.99 24,300 0 0.4
08/12/2021
12.34
 691,100 12.53 12.61 12.18 900 8,500 -0.1
07/12/2021
12.53
 519,200 12.34 12.57 12.06 5,000 10,200 -0.1
06/12/2021
12.34
 625,000 13.24 14.10 12.34 4,300 13,500 -0.2
03/12/2021
13.24
 1,965,200 13.55 14.30 13.24 9,400 10,900 -0.0
02/12/2021
13.55
 752,100 13.79 13.94 13.36 10,100 10,300 -0.0
01/12/2021
13.79
 790,600 14.18 14.18 13.59 30,000 0 0.5
30/11/2021
14.18
 1,094,900 14.26 14.65 13.75 23,400 19,600 0.1
29/11/2021
14.26
 925,700 14.02 14.26 13.16 10,600 1,900 0.1

Chính sách bảo mật | Điều khoản sử dụng |