CTCP Tập đoàn Hapaco (hap)

4.77
-0.02
(-0.42%)
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
(2024-04-16) 		0.14 3.01% 1,986,700 -24,200 -0.1
4.65
4.80
4.79
2 tháng
(2024-03-18) 		0 0% 5,104,200 -23,800 -0.1
4.65
4.91
4.79
3 tháng
(2024-02-16) 		0.09 1.91% 9,039,800 -22,002 -0.1
4.65
4.94
4.79
6 tháng
(2023-11-20) 		0.21 4.59% 17,770,400 -140,502 -0.7
4.58
5.02
4.79
12 tháng
(2023-05-22) 		0.53 12.39% 54,270,600 -568,902 -3.0
4.26
5.56
4.79
24 tháng
(2022-05-27) 		-2.48 -34.14% 109,099,200 230,646 1.4
3.54
7.78
4.79
36 tháng
(2021-06-01) 		-4.54 -48.65% 294,327,048 -14,605 -1.0
3.54
14.57
4.79
60 tháng
(2019-06-12) 		2.33 94.34% 582,281,258 -1,953,275 -18.1
1.95
14.57
4.79
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
4.79
-0.01
 200,900 4.80 4.80 4.73 0 8,500 -0.0
#2 15/05/2024
4.80
0
 86,500 4.79 4.82 4.75 0 0 0
#3 14/05/2024
4.80
0.01
 67,600 4.79 4.82 4.73 0 0 0
#4 13/05/2024
4.79
0.09
 336,100 4.70 4.84 4.70 8,800 0 0.0
#5 10/05/2024
4.70
-0.03
 51,800 4.73 4.73 4.67 0 0 0
#6 09/05/2024
4.73
0.03
 113,200 4.69 4.75 4.69 0 0 0
#7 08/05/2024
4.70
0.01
 150,100 4.69 4.75 4.67 0 0 0
#8 07/05/2024
4.69
0
 71,200 4.68 4.69 4.66 0 0 0
#9 06/05/2024
4.69
0
 54,500 4.69 4.70 4.64 0 0 0
#10 03/05/2024
4.69
0.01
 43,000 4.68 4.69 4.64 0 0 0
#11 02/05/2024
4.68
0.02
 76,900 4.66 4.70 4.64 0 500 -0.0
#12 26/04/2024
4.66
-0.01
 28,700 4.67 4.67 4.59 0 0 0
#13 25/04/2024
4.67
-0.02
 85,600 4.67 4.69 4.60 0 400 -0.0
#14 24/04/2024
4.69
0.02
 118,300 4.66 4.70 4.64 300 300 0
#15 23/04/2024
4.67
-0.03
 52,100 4.70 4.73 4.64 0 0 0
#16 22/04/2024
4.70
0
 79,400 4.66 4.75 4.63 0 0 0
#17 19/04/2024
4.70
0.03
 96,400 4.55 4.73 4.51 900 22,400 -0.1
#18 17/04/2024
4.67
0.02
 74,900 4.69 4.70 4.61 0 900 -0.0
#19 16/04/2024
4.65
-0.08
 199,500 4.72 4.72 4.56 0 1,200 -0.0
#20 15/04/2024
4.73
-0.09
 154,200 4.79 4.80 4.70 100 0 0.0
#21 12/04/2024
4.82
-0.03
 42,000 4.85 4.86 4.78 0 0 0
#22 11/04/2024
4.85
0.05
 147,500 4.80 4.85 4.73 2,100 0 0.0
#23 10/04/2024
4.80
0
 92,300 4.79 4.80 4.76 0 0 0
#24 09/04/2024
4.80
0.05
 66,800 4.77 4.80 4.74 0 0 0
#25 08/04/2024
4.75
-0.04
 65,500 4.78 4.80 4.75 0 0 0
#26 05/04/2024
4.79
-0.04
 187,300 4.85 4.85 4.75 0 0 0
#27 04/04/2024
4.83
0
 124,300 4.84 4.84 4.78 0 0 0
#28 03/04/2024
4.83
0
 164,800 4.83 4.85 4.80 0 3,000 -0.0
#29 02/04/2024
4.83
-0.02
 160,900 4.85 4.85 4.80 0 0 0
#30 01/04/2024
4.85
-0.04
 116,900 4.89 4.89 4.84 100 0 0.0
#31 29/03/2024
4.89
-0.02
 131,400 4.95 4.96 4.87 3,000 1,000 0.0
#32 28/03/2024
4.91
0.01
 170,700 4.90 4.93 4.87 10,000 0 0.0
#33 27/03/2024
4.90
0.09
 289,400 4.86 4.95 4.85 0 0 0
#34 26/03/2024
4.81
0
 131,700 4.81 4.82 4.80 0 0 0
#35 25/03/2024
4.81
0
 53,800 4.81 4.85 4.75 0 0 0
#36 22/03/2024
4.81
0.01
 460,100 4.80 4.83 4.77 0 0 0
#37 21/03/2024
4.80
0
 131,300 4.80 4.83 4.77 0 0 0
#38 20/03/2024
4.80
0
 111,600 4.80 4.81 4.74 0 10,100 -0.0
#39 19/03/2024
4.80
0.01
 160,000 4.79 4.82 4.73 0 600 -0.0
#40 18/03/2024
4.79
-0.06
 155,000 4.85 4.86 4.75 0 200 -0.0
#41 15/03/2024
4.85
0.02
 292,900 4.83 4.95 4.81 0 14,500 -0.1
#42 14/03/2024
4.83
-0.06
 72,300 4.89 4.89 4.80 0 0 0
#43 13/03/2024
4.89
0.06
 187,600 4.83 4.89 4.77 0 500 -0.0
#44 12/03/2024
4.83
0.03
 98,400 4.80 4.86 4.75 0 300 -0.0
#45 11/03/2024
4.80
-0.08
 79,200 4.88 4.89 4.80 2,000 0 0.0
#46 08/03/2024
4.88
-0.06
 129,300 4.94 4.96 4.88 0 0 0
#47 07/03/2024
4.94
0.04
 97,400 4.90 4.97 4.88 0 0 0
#48 06/03/2024
4.90
-0.02
 126,600 4.92 4.99 4.90 0 1,400 -0.0
#49 05/03/2024
4.92
0.04
 151,000 4.88 4.94 4.85 0 6,600 -0.0
#50 04/03/2024
4.88
0.01
 211,200 4.87 4.90 4.85 0 0 0
#51 01/03/2024
4.87
-0.01
 100,400 4.88 4.88 4.84 0 0 0
#52 29/02/2024
4.88
0.04
 147,900 4.84 4.88 4.83 1,000 0 0.0
#53 28/02/2024
4.84
-0.06
 59,900 4.90 4.91 4.80 0 2,300 -0.0
#54 27/02/2024
4.90
0.03
 118,800 4.87 4.90 4.79 0 600 -0.0
#55 26/02/2024
4.87
0.07
 81,500 4.80 4.88 4.74 0 1,200 -0.0
#56 23/02/2024
4.80
-0.08
 382,100 4.88 4.95 4.78 0 902 -0.0
#57 22/02/2024
4.88
0
 374,900 4.88 4.94 4.83 13,100 0 0.1
#58 21/02/2024
4.88
0.05
 341,300 4.83 4.89 4.79 0 20,000 -0.1
#59 20/02/2024
4.83
0.11
 644,600 4.72 4.87 4.72 14,100 0 0.1
#60 19/02/2024
4.72
0.02
 83,900 4.70 4.72 4.69 0 0 0
#61 16/02/2024
4.70
-0.01
 154,400 4.71 4.75 4.66 19,900 0 0.1
#62 15/02/2024
4.71
0.02
 101,100 4.69 4.77 4.67 0 0 0
#63 07/02/2024
4.69
0.01
 154,500 4.68 4.69 4.64 0 0 0
#64 06/02/2024
4.68
-0.01
 50,900 4.69 4.70 4.64 0 0 0
#65 05/02/2024
4.69
0.05
 103,300 4.64 4.80 4.62 0 0 0
#66 02/02/2024
4.64
-0.03
 73,500 4.67 4.68 4.62 0 0 0
#67 01/02/2024
4.67
0.01
 39,400 4.66 4.68 4.66 0 0 0
#68 31/01/2024
4.66
-0.03
 77,200 4.69 4.70 4.64 0 100 -0.0
#69 30/01/2024
4.69
0
 88,000 4.69 4.70 4.65 0 100 -0.0
#70 29/01/2024
4.69
0
 62,900 4.69 4.70 4.60 0 0 0
#71 26/01/2024
4.69
-0.01
 52,100 4.70 4.70 4.60 0 19,200 -0.1
#72 25/01/2024
4.70
0
 19,600 4.70 4.70 4.66 0 0 0
#73 24/01/2024
4.70
0.01
 117,500 4.69 4.70 4.65 100 0 0.0
#74 23/01/2024
4.69
0
 96,000 4.69 4.69 4.63 19,200 0 0.1
#75 22/01/2024
4.69
0.03
 73,400 4.66 4.70 4.63 1,300 0 0.0
#76 19/01/2024
4.66
-0.04
 83,000 4.70 4.70 4.64 400 0 0.0
#77 18/01/2024
4.70
0
 91,900 4.70 4.72 4.64 200 0 0.0
#78 17/01/2024
4.70
-0.02
 113,300 4.72 4.72 4.65 0 0 0
#79 16/01/2024
4.72
0.02
 84,000 4.70 4.75 4.65 0 0 0
#80 15/01/2024
4.70
0.03
 176,700 4.67 4.70 4.60 17,000 0 0.1
#81 12/01/2024
4.67
-0.08
 131,100 4.75 4.75 4.66 0 0 0
#82 11/01/2024
4.75
0
 218,200 4.75 4.76 4.68 0 0 0
#83 10/01/2024
4.75
-0.01
 211,600 4.76 4.81 4.71 0 10,000 -0.0
#84 09/01/2024
4.76
0
 63,100 4.76 4.83 4.76 100 0 0.0
#85 08/01/2024
4.76
-0.09
 137,000 4.85 4.95 4.76 0 0 0
#86 05/01/2024
4.85
-0.03
 74,300 4.88 4.91 4.80 100 0 0.0
#87 04/01/2024
4.88
-0.01
 58,500 4.89 4.90 4.86 100 100 0
#88 03/01/2024
4.89
0.03
 174,400 4.86 4.89 4.76 0 0 0
#89 02/01/2024
4.86
0.01
 99,700 4.85 4.92 4.80 100 0 0.0
#90 29/12/2023
4.85
0
 53,900 4.85 4.95 4.80 0 0 0
#91 28/12/2023
4.85
0.04
 165,100 4.81 4.88 4.76 0 0 0
#92 27/12/2023
4.81
0.01
 67,100 4.80 4.84 4.73 0 0 0
#93 26/12/2023
4.80
0.10
 83,600 4.70 4.84 4.75 11,000 0 0.1
#94 25/12/2023
4.70
0
 80,400 4.70 4.75 4.68 0 0 0
#95 22/12/2023
4.70
-0.07
 79,400 4.77 4.80 4.69 0 0 0
#96 21/12/2023
4.77
0
 185,300 4.77 4.79 4.65 300 0 0.0
#97 20/12/2023
4.77
0.01
 45,100 4.76 4.79 4.68 300 0 0.0
#98 19/12/2023
4.76
0
 281,500 4.76 4.85 4.65 0 0 0
#99 18/12/2023
4.76
-0.11
 172,200 4.87 4.87 4.74 0 0 0
#100 15/12/2023
4.87
-0.12
 148,500 4.99 4.99 4.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |