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)
25/07/2022
11.03
 100 11.03 11.03 11.03 0 0 -0.1
22/07/2022
10.79
 0 10.79 10.79 10.79 0 0 -0.1
21/07/2022
10.79
 100 10.79 10.79 10.79 0 0 -0.1
20/07/2022
10.89
 1,100 10.60 10.89 10.50 0 0 -0.1
19/07/2022
11.03
 0 11.03 11.03 11.03 0 0 -0.1
18/07/2022
11.03
 200 11.08 11.08 11.03 0 0 -0.1
15/07/2022
11.12
 600 10.46 11.12 10.46 0 0 -0.1
14/07/2022
11.17
 200 10.36 11.17 10.36 0 0 -0.1
13/07/2022
10.50
 1,000 10.50 10.50 10.50 0 0 -0.1
12/07/2022
10.41
 0 10.41 10.41 10.41 0 0 -0.1
11/07/2022
10.41
 200 10.41 10.41 10.41 0 0 -0.1
08/07/2022
11.03
 200 10.93 11.03 10.93 0 0 -0.1
07/07/2022
11.03
 100 11.03 11.03 11.03 0 0 -0.1
06/07/2022
11.12
 2,000 10.17 11.12 10.17 0 0 -0.1
05/07/2022
10.93
 300 10.50 10.93 10.50 0 0 -0.1
04/07/2022
11.03
 100 11.03 11.03 11.03 0 0 -0.1
01/07/2022
10.74
 1,100 9.98 10.74 9.93 0 0 -0.1
30/06/2022
10.36
 7,900 10.79 10.79 10.36 0 7,900 -0.1
29/06/2022
11.12
 400 11.12 11.12 11.08 0 0 0
28/06/2022
11.08
 0 11.08 11.08 11.08 0 0 -0.0
27/06/2022
11.08
 0 11.08 11.08 11.08 0 0 -0.0
24/06/2022
11.08
 800 10.98 11.08 10.98 0 0 -0.0
23/06/2022
11.32
 500 10.70 11.32 10.70 0 0 -0.0
22/06/2022
11.32
 200 10.36 11.32 10.36 0 0 -0.0
21/06/2022
11.08
 400 10.36 11.08 10.36 0 0 -0.0
20/06/2022
11.08
 600 10.36 11.08 10.31 0 0 0
17/06/2022
10.50
 600 10.46 11.27 10.46 0 0 -0.0
16/06/2022
11.12
 200 10.50 11.12 10.50 0 0 -0.0
15/06/2022
10.89
 700 10.31 10.98 10.31 0 0 -0.0
14/06/2022
10.89
 900 10.55 10.89 10.50 0 0 -0.0
13/06/2022
10.98
 800 10.98 10.98 10.98 0 0 -0.0
10/06/2022
11.32
 600 10.74 11.32 10.74 0 0 -0.0
09/06/2022
11.32
 400 10.70 11.32 10.70 0 0 -0.0
08/06/2022
11.08
 700 10.55 11.08 10.55 0 0 -0.0
07/06/2022
11.17
 1,100 10.74 11.17 10.70 0 0 -0.0
06/06/2022
11.27
 900 10.74 11.32 10.22 0 0 0
03/06/2022
10.74
 400 10.98 11.22 10.74 0 0 -0.0
02/06/2022
10.98
 1,400 11.03 11.03 10.65 0 0 -0.0
01/06/2022
10.98
 1,100 10.55 11.32 10.55 0 0 -0.0
31/05/2022
11.03
 700 11.03 11.41 11.03 0 0 -0.0
30/05/2022
11.46
 1,400 11.55 11.60 11.27 0 0 -0.0
27/05/2022
11.36
 6,100 11.27 11.36 10.60 0 0 -0.0
26/05/2022
10.65
 800 11.12 11.12 10.41 0 0 -0.0
25/05/2022
10.74
 3,000 11.36 11.36 10.36 0 300 -0.0
24/05/2022
10.74
 2,300 10.84 11.36 10.74 0 0 0
23/05/2022
11.41
 700 10.89 11.46 10.89 0 0 0
20/05/2022
11.46
 3,700 10.55 11.46 10.55 0 0 0
19/05/2022
11.27
 2,800 10.65 11.46 10.60 0 0 0
18/05/2022
11.27
 2,600 10.60 11.27 10.41 0 0 0
17/05/2022
10.98
 2,400 10.36 11.27 10.31 0 0 0
16/05/2022
11.08
 1,100 10.50 11.08 10.50 0 0 0
13/05/2022
10.60
 1,200 10.55 11.22 10.55 0 0 0
12/05/2022
11.22
 9,700 10.70 11.27 10.50 0 0 0
11/05/2022
11.27
 1,100 10.55 11.46 10.50 0 0 0
10/05/2022
11.27
 2,100 10.41 11.27 10.31 0 0 0
09/05/2022
10.93
 2,100 10.79 10.93 10.31 0 100 -0.0
06/05/2022
11.08
 2,000 11.08 11.22 11.08 0 0 0
05/05/2022
11.27
 10,900 11.08 11.27 10.79 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |