CTCP Hacisco (has)

9.29
0.39
(4.38%)
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
(2026-06-29) 		0.16 1.83% 165,600 -6,500 0
7.71
9.29
9.29
2 tháng
(2026-06-01) 		-0.20 -2.20% 191,500 -14,700 0
7.71
9.39
9.29
3 tháng
(2026-05-04) 		1.40 18.67% 231,600 -16,000 0
7.50
9.39
9.29
6 tháng
(2026-01-30) 		0.80 9.88% 242,200 -20,700 -0.0
7.50
9.39
9.29
12 tháng
(2025-08-04) 		0.90 11.25% 275,200 -19,400 -0.0
7.41
9.39
9.29
24 tháng
(2024-08-08) 		-0.10 -1.11% 442,200 -39,606 -0.2
7.41
9.60
9.29
36 tháng
(2023-08-14) 		0.06 0.69% 924,800 -127,063 -0.7
6.06
10.65
9.29
60 tháng
(2021-08-24) 		-2.80 -23.92% 1,926,700 -221,440 -3.9
5.96
12.70
9.29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2022
6.62
 400 6.64 6.64 6.62 0 400 -0.0
12/12/2022
7.11
 600 7.04 7.13 7.04 0 500 -0.0
09/12/2022
7.55
 0 7.55 7.55 7.55 0 0 -0.0
08/12/2022
7.55
 100 7.55 7.55 7.55 0 0 -0.0
07/12/2022
7.40
 0 7.40 7.40 7.40 0 0 -0.0
06/12/2022
7.40
 0 7.40 7.40 7.40 0 0 -0.0
05/12/2022
7.40
 900 7.34 7.40 7.33 0 21 -0.0
02/12/2022
7.32
 100 7.32 7.32 7.32 0 0 -0.0
01/12/2022
7.60
 2,600 7.59 8.13 7.59 0 1,500 -0.0
30/11/2022
8.16
 100 8.16 8.16 8.16 0 0 -0.0
29/11/2022
7.75
 300 7.78 7.78 7.75 0 0 -0.0
28/11/2022
7.30
 500 7.79 7.79 7.30 0 200 -0.0
25/11/2022
7.53
 6,800 8.56 8.56 7.52 0 0 0.0
24/11/2022
8.09
 7,400 8.21 8.21 7.30 0 0 0.0
23/11/2022
7.69
 5,000 7.69 7.69 7.69 0 0 0.0
22/11/2022
8.26
 18,300 7.79 8.26 7.70 0 0 0.0
21/11/2022
8.27
 5,000 8.27 8.27 8.27 0 0 0.0
18/11/2022
8.85
 500 8.27 8.85 8.27 0 0 0.0
17/11/2022
8.27
 500 8.27 8.27 8.27 0 0 0.0
16/11/2022
7.78
 200 7.78 7.78 7.78 0 0 0.0
15/11/2022
7.30
 0 7.30 7.30 7.30 0 0 0.0
14/11/2022
7.30
 0 7.30 7.30 7.30 0 0 0.0
11/11/2022
7.30
 0 7.30 7.30 7.30 0 0 0.0
10/11/2022
7.30
 0 7.30 7.30 7.30 0 0 0.0
09/11/2022
7.30
 300 7.30 7.30 7.30 0 0 0.0
08/11/2022
7.30
 300 7.29 7.30 7.29 0 0 0.0
07/11/2022: Cổ tức tiền mặt tỉ lệ: 1.5%
07/11/2022
7.30
 3,400 7.30 7.30 7.30 0 0 0.0
04/11/2022
7.59
 3,500 7.59 7.59 7.59 0 0 0.0
03/11/2022
8.12
 0 8.12 8.12 8.12 0 0 0.0
02/11/2022
8.12
 0 8.12 8.12 8.12 0 0 0.0
01/11/2022
8.12
 100 8.12 8.12 8.12 0 0 0.0
31/10/2022
7.64
 0 7.64 7.64 7.64 0 0 0.0
28/10/2022
7.64
 0 7.64 7.64 7.64 0 0 0.0
27/10/2022
7.64
 0 7.64 7.64 7.64 0 0 0
26/10/2022
7.64
 600 7.64 7.64 7.64 0 0 0
25/10/2022
7.99
 5,500 8.58 8.58 7.99 100 0 0.0
24/10/2022
8.59
 3,600 9.21 9.21 8.59 0 0 0
21/10/2022
9.22
 500 9.22 9.22 9.21 0 0 0
20/10/2022
9.22
 100 9.22 9.22 9.22 0 0 0
19/10/2022
9.35
 0 9.35 9.35 9.35 0 0 0
18/10/2022
9.35
 0 9.35 9.35 9.35 0 0 0
17/10/2022
9.35
 0 9.35 9.35 9.35 0 0 0
14/10/2022
9.35
 100 9.35 9.35 9.35 0 0 0
13/10/2022
8.79
 200 8.79 8.79 8.79 0 0 0
12/10/2022
9.15
 1,200 9.20 9.20 9.15 0 0 0
11/10/2022
9.84
 900 9.84 9.84 9.07 0 0 0
10/10/2022
9.51
 1,300 8.53 9.52 8.53 0 0 0
07/10/2022
9.17
 0 9.17 9.17 9.17 0 0 0
06/10/2022
9.17
 0 9.17 9.17 9.17 0 0 0
05/10/2022
9.17
 0 9.17 9.17 9.17 0 0 0
04/10/2022
9.17
 0 9.17 9.17 9.17 0 0 0
03/10/2022
9.17
 3,000 9.22 9.22 9.17 0 0 0
30/09/2022
9.84
 0 9.84 9.84 9.84 0 0 0
29/09/2022
9.84
 100 9.84 9.84 9.84 0 0 0
28/09/2022
9.36
 0 9.36 9.36 9.36 0 0 0
27/09/2022
9.36
 800 9.36 9.36 9.36 0 0 0
26/09/2022
9.55
 1,200 9.60 9.60 9.55 0 0 0
23/09/2022
10.22
 0 10.22 10.22 10.22 0 0 0
22/09/2022
10.22
 100 10.22 10.22 10.22 0 0 0
21/09/2022
9.98
 0 9.98 9.98 9.98 7 0 0
20/09/2022
9.98
 0 9.98 9.98 9.98 4 4 0
19/09/2022
9.98
 900 10.46 10.50 9.98 22 0 0.0
16/09/2022
10.70
 0 10.70 10.70 10.70 6 0 0
15/09/2022
10.70
 100 10.70 10.70 10.70 0 0 0
14/09/2022
10.89
 0 10.89 10.89 10.89 0 12 0
13/09/2022
10.89
 100 10.89 10.89 10.89 21 0 0
12/09/2022
10.50
 0 10.50 10.50 10.50 0 0 0.0
09/09/2022
10.50
 300 10.03 10.50 10.03 0 0 0.0
08/09/2022
10.50
 0 10.50 10.50 10.50 0 0 0.0
07/09/2022
10.50
 3,100 10.55 10.55 10.50 0 0 0.0
06/09/2022
11.17
 0 11.17 11.17 11.17 0 0 0.0
05/09/2022
11.17
 0 11.17 11.17 11.17 0 0 0.0
31/08/2022
11.17
 0 11.17 11.17 11.17 0 0 0.0
30/08/2022
11.17
 0 11.17 11.17 11.17 0 0 0.0
29/08/2022
11.17
 0 11.17 11.17 11.17 0 0 0.0
26/08/2022
11.17
 0 11.17 11.17 11.17 0 0 0.0
25/08/2022
11.17
 100 11.17 11.17 11.17 0 0 0.0
24/08/2022
11.12
 0 11.12 11.12 11.12 0 0 0.0
23/08/2022
11.12
 100 11.12 11.12 11.12 0 0 0.0
22/08/2022
11.08
 100 11.08 11.08 11.08 0 0 0.0
19/08/2022
10.98
 200 10.93 10.98 10.93 0 0 0.0
18/08/2022
10.98
 100 10.98 10.98 10.98 0 0 0.0
17/08/2022
11.08
 200 11.03 11.08 11.03 0 0 0.0
16/08/2022
11.08
 200 11.08 11.08 11.08 0 0 0.0
15/08/2022
11.08
 100 11.08 11.08 11.08 0 0 0.0
12/08/2022
11.08
 1,800 10.55 11.08 10.50 0 0 0.0
11/08/2022
11.17
 100 11.17 11.17 11.17 0 0 0.0
10/08/2022
11.22
 0 11.22 11.22 11.22 0 0 0.0
09/08/2022
11.22
 700 10.79 11.22 10.79 0 0 0.0
08/08/2022
10.98
 200 10.93 10.98 10.93 0 0 0.0
05/08/2022
10.98
 0 10.98 10.98 10.98 0 0 0.0
04/08/2022
10.98
 500 11.46 11.51 10.93 200 0 0.0
03/08/2022
10.98
 300 10.55 10.98 10.55 0 0 -0.1
02/08/2022
11.27
 200 10.22 11.27 10.22 0 0 -0.1
01/08/2022
10.84
 100 10.84 10.84 10.84 0 0 -0.1
29/07/2022
10.84
 300 10.89 10.89 10.84 0 0 -0.1
28/07/2022
10.27
 100 10.27 10.27 10.27 0 0 -0.1
27/07/2022
10.93
 100 10.93 10.93 10.93 0 0 -0.1
26/07/2022
10.98
 100 10.98 10.98 10.98 0 0 -0.1
25/07/2022
11.03
 100 11.03 11.03 11.03 0 0 -0.1

Chính sách bảo mật | Điều khoản sử dụng |