CTCP Hacisco (has)

8.35
0
(0%)
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
(2025-11-05) 		0.05 0.60% 12,100 1,300 0.0
7.41
8.40
8.35
2 tháng
(2025-10-06) 		0.35 4.38% 14,500 1,300 0.0
7.41
8.40
8.35
3 tháng
(2025-09-08) 		-0.50 -5.65% 15,900 1,300 0.0
7.41
8.85
8.35
6 tháng
(2025-06-09) 		0.15 1.83% 39,500 -300 -0.0
7.41
8.85
8.35
12 tháng
(2024-12-10) 		0.65 8.44% 71,100 -5,106 -0.0
7.41
8.85
8.35
24 tháng
(2023-12-18) 		1.15 15.97% 427,600 -24,963 -0.2
6.06
10.65
8.35
36 tháng
(2022-12-21) 		1.44 20.83% 805,600 -109,563 -0.6
5.96
10.65
8.35
60 tháng
(2020-12-31) 		0.79 10.50% 2,544,730 -166,840 -3.4
5.96
16.51
8.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
11.27
 3,200 10.74 11.32 10.31 0 0 0
29/04/2022
10.70
 5,000 10.74 11.36 10.65 0 0 0
28/04/2022
11.36
 1,600 10.36 11.36 10.36 0 0 0
27/04/2022
10.98
 3,700 11.27 11.27 10.22 0 0 0
26/04/2022
10.98
 9,800 9.74 10.98 9.74 0 0 0
25/04/2022
10.46
 2,800 10.31 10.46 9.74 0 300 -0.0
22/04/2022
10.31
 7,700 11.08 11.08 10.31 0 3,600 -0.0
21/04/2022
11.08
 8,100 10.03 11.08 9.98 0 6,500 -0.1
20/04/2022
10.70
 8,800 10.03 10.70 9.98 0 200 -0.0
19/04/2022
10.70
 1,800 10.98 11.03 10.70 0 300 -0.0
18/04/2022
10.98
 3,000 11.46 11.46 10.31 0 400 -0.0
15/04/2022
10.98
 10,100 11.12 11.46 10.89 0 0 0
14/04/2022
11.46
 2,900 11.46 11.46 11.41 0 0 0
13/04/2022
11.46
 2,800 11.46 11.51 11.32 0 0 0
12/04/2022
11.51
 4,600 11.46 11.51 11.36 0 800 -0.0
08/04/2022
11.84
 11,300 11.51 12.18 11.46 0 0 0
07/04/2022
11.94
 6,000 12.08 12.08 11.79 200 0 0.0
06/04/2022
11.46
 4,100 11.46 11.89 11.41 0 1,500 -0.0
05/04/2022
11.94
 400 11.46 11.94 11.46 0 0 0
04/04/2022
11.94
 2,600 11.98 11.98 11.51 0 0 0
01/04/2022
12.03
 5,700 11.36 12.32 11.27 0 0 0
31/03/2022
11.75
 1,900 12.13 12.13 11.65 100 200 -0.0
30/03/2022
12.13
 3,500 11.46 12.32 11.27 0 0 0
29/03/2022
11.94
 5,700 12.03 12.03 11.27 0 300 -0.0
28/03/2022
12.03
 1,700 11.94 12.22 11.55 0 0 0
25/03/2022
12.08
 11,100 11.27 12.18 11.27 0 3,100 -0.0
24/03/2022
11.75
 7,500 11.75 11.84 11.36 0 6,200 -0.1
23/03/2022
11.84
 5,700 11.75 11.94 11.46 0 100 -0.0
22/03/2022
11.84
 6,200 11.84 11.84 11.36 0 0 0
21/03/2022
11.79
 4,400 11.46 11.94 11.22 0 0 0
18/03/2022
11.41
 1,200 11.60 11.65 11.41 0 0 0
17/03/2022
11.70
 2,600 11.22 11.84 11.22 0 0 0
16/03/2022
11.65
 4,000 11.75 11.75 11.12 0 0 0
15/03/2022
11.65
 2,400 11.27 11.65 11.03 0 300 -0.0
14/03/2022
11.55
 700 11.55 11.65 11.17 0 0 0
11/03/2022
11.65
 7,600 11.55 11.70 11.22 0 0 0
10/03/2022
11.55
 1,800 11.46 11.55 11.12 0 500 -0.0
09/03/2022
11.46
 10,300 11.41 11.55 11.08 0 0 0
08/03/2022
11.46
 1,200 11.41 11.46 11.41 0 0 0
07/03/2022
11.46
 7,900 11.46 11.46 11.17 0 0 0
04/03/2022
11.46
 2,500 11.17 11.46 11.17 0 0 0
03/03/2022
11.46
 3,500 10.98 11.46 10.70 0 0 0
02/03/2022
11.46
 400 11.17 11.46 11.17 0 0 0
01/03/2022
11.51
 1,200 11.12 11.55 11.12 0 0 0
28/02/2022
11.55
 4,300 11.12 11.55 11.12 0 0 0
25/02/2022
11.12
 6,300 11.46 11.46 11.12 1,000 0 0.0
24/02/2022
11.12
 1,400 11.60 11.75 11.08 0 0 0
23/02/2022
11.60
 1,400 11.12 11.65 11.08 0 0 0
22/02/2022
11.70
 4,600 11.36 11.75 10.89 0 0 0
21/02/2022
11.36
 8,600 11.17 11.36 11.17 0 0 0
18/02/2022
11.46
 300 11.46 11.46 11.46 0 0 0
17/02/2022
11.17
 7,400 11.08 11.65 11.08 0 0 0
16/02/2022
11.12
 700 11.51 11.51 11.12 0 0 0
15/02/2022
11.55
 200 11.65 11.65 11.55 0 0 0
14/02/2022
11.65
 100 11.65 11.65 11.65 0 0 0
11/02/2022
11.65
 100 11.65 11.65 11.65 0 0 0
10/02/2022
11.65
 500 11.03 11.65 11.03 0 0 0
09/02/2022
11.36
 1,900 11.36 11.36 11.36 0 0 0
08/02/2022
11.36
 300 11.36 11.36 11.03 0 0 0
07/02/2022
11.36
 1,300 11.08 11.36 10.70 0 0 0
28/01/2022
11.08
 400 11.27 11.27 11.08 0 0 0
27/01/2022
11.32
 200 11.32 11.32 11.32 0 0 0
26/01/2022
11.36
 1,100 11.03 11.36 11.03 800 0 0
25/01/2022
11.03
 300 11.08 11.08 11.03 0 0 0
24/01/2022
11.46
 600 11.55 11.55 11.46 0 0 0
21/01/2022
11.46
 6,800 11.65 11.65 10.70 0 0 0
20/01/2022
11.46
 200 11.03 11.46 11.03 0 0 0
19/01/2022
11.27
 400 10.17 11.27 10.17 0 0 0
18/01/2022
10.89
 5,400 11.17 11.17 10.89 0 0 0
17/01/2022
11.27
 1,100 11.65 11.65 11.27 0 0 0
14/01/2022
11.70
 2,200 11.46 11.70 11.27 1,000 0 0.0
13/01/2022
11.75
 200 11.75 11.75 11.75 0 0 0
12/01/2022
11.84
 500 11.36 11.84 11.36 0 0 0
11/01/2022
11.89
 1,200 11.94 11.94 11.27 0 0 0
10/01/2022
11.89
 5,900 11.65 11.94 11.65 0 0 0
07/01/2022
11.60
 7,600 11.55 11.65 11.27 500 0 0.0
06/01/2022
11.55
 1,800 11.55 11.55 11.51 0 0 0
05/01/2022
11.46
 2,100 11.27 11.46 11.27 0 0 0
04/01/2022
11.27
 2,400 11.36 11.46 11.17 0 0 0
31/12/2021
11.36
 1,400 11.36 11.65 11.36 0 0 0
30/12/2021
11.46
 400 11.46 11.46 11.36 0 0 0
29/12/2021
11.46
 400 11.65 11.65 11.36 0 0 0
28/12/2021
11.46
 8,900 11.60 11.65 11.36 0 0 0
27/12/2021
11.22
 3,600 11.17 11.65 11.17 0 0 0
24/12/2021
11.36
 2,700 11.46 11.46 11.36 0 0 0
23/12/2021
11.46
 33,600 11.75 11.75 11.22 0 0 0
22/12/2021
11.36
 5,900 11.36 11.75 11.36 0 0 0
21/12/2021
11.36
 10,900 11.46 11.46 11.36 2,000 0 0.0
20/12/2021
11.46
 4,000 11.46 11.46 11.46 3,500 0 0.0
17/12/2021
11.46
 7,600 11.70 11.70 11.46 0 0 0
16/12/2021
11.70
 200 11.70 11.70 11.70 0 0 0
15/12/2021
11.89
 2,800 11.94 11.94 11.46 0 0 0
14/12/2021
11.94
 8,600 11.46 11.94 11.46 0 4,800 -0.1
13/12/2021
11.46
 4,500 11.94 11.94 11.46 0 0 0
10/12/2021
11.46
 1,200 11.46 11.46 11.36 0 0 0
09/12/2021
11.36
 1,800 11.55 11.55 11.36 0 0 0
08/12/2021
11.27
 1,200 11.46 11.46 11.27 0 0 0
07/12/2021
11.36
 800 11.46 11.46 11.36 0 0 0
06/12/2021
11.36
 1,800 11.46 11.46 11.36 0 0 0
03/12/2021
11.46
 1,700 11.89 11.94 11.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |