CTCP Hacisco (has)

8.10
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
(2025-12-29) 		-0.10 -1.22% 7,400 0 0
8
8.20
8.10
2 tháng
(2025-12-01) 		-0.30 -3.57% 11,200 1,300 0.0
7.70
8.40
8.10
3 tháng
(2025-10-30) 		-0.23 -2.76% 21,300 1,300 0.0
7.41
8.40
8.10
6 tháng
(2025-08-01) 		0.10 1.25% 33,700 1,300 0.0
7.41
8.85
8.10
12 tháng
(2025-02-03) 		0.20 2.53% 74,700 -4,606 -0.0
7.41
8.85
8.10
24 tháng
(2024-02-15) 		0.35 4.56% 411,300 -20,263 -0.1
6.83
10.65
8.10
36 tháng
(2023-02-13) 		1.43 21.49% 802,300 -109,563 -0.5
6.06
10.65
8.10
60 tháng
(2021-02-23) 		-1.23 -13.17% 2,151,900 -166,740 -3.4
5.96
16.51
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2021
11.46
 9,100 11.46 11.55 11.46 2,500 0 0.0
31/08/2021
11.46
 100 11.46 11.46 11.46 0 0 0
30/08/2021
11.46
 1,200 11.51 11.51 11.46 0 0 0
27/08/2021
11.51
 100 11.51 11.51 11.51 0 0 0
26/08/2021
11.46
 1,200 10.79 11.46 10.79 0 0 0
25/08/2021
11.46
 100 11.46 11.46 11.46 0 0 0
24/08/2021
11.70
 0 11.70 11.70 11.70 0 0 0
23/08/2021
11.70
 0 11.70 11.70 11.70 0 0 0
20/08/2021
11.70
 0 11.70 11.70 11.70 0 0 0
19/08/2021
11.70
 0 11.70 11.70 11.70 0 0 0
18/08/2021
11.70
 0 11.70 11.70 11.70 0 0 0
17/08/2021
11.70
 1,800 11.65 11.70 11.65 0 0 0
16/08/2021
11.75
 6,500 11.46 11.75 11.46 4,600 0 0.1
13/08/2021
11.70
 100 11.70 11.70 11.70 0 0 0
12/08/2021
11.75
 100 11.75 11.75 11.75 0 0 0
11/08/2021
11.70
 100 11.70 11.70 11.70 0 0 0
10/08/2021
11.46
 0 11.46 11.46 11.46 0 0 0
09/08/2021
11.46
 500 11.79 11.79 11.46 300 0 0.0
06/08/2021
11.79
 700 11.79 11.79 11.79 0 0 0
05/08/2021
11.65
 200 11.55 11.65 11.55 0 0 0
04/08/2021
11.46
 500 11.46 11.46 11.46 500 0 0.0
03/08/2021
11.79
 100 11.79 11.79 11.79 0 0 0
02/08/2021
11.84
 100 11.84 11.84 11.84 0 0 0
30/07/2021
11.84
 100 11.84 11.84 11.84 0 0 0
29/07/2021
11.89
 4,000 11.46 11.89 11.46 3,800 0 0.0
28/07/2021
11.65
 4,100 11.46 11.65 11.46 3,700 0 0.0
27/07/2021
11.65
 2,100 11.46 11.65 11.46 1,700 0 0.0
26/07/2021
11.46
 10,800 11.46 11.46 11.46 3,400 0 0.0
23/07/2021
12.27
 0 12.27 12.27 12.27 0 0 0
22/07/2021
12.27
 100 12.27 12.27 12.27 0 0 0
21/07/2021
12.13
 0 12.13 12.13 12.13 0 0 0
20/07/2021
12.13
 6,100 11.46 12.13 11.46 0 0 0
19/07/2021
12.22
 4,100 11.46 12.22 11.46 0 0 0
16/07/2021
12.22
 800 11.46 12.22 11.46 0 0 0
15/07/2021
11.98
 100 11.98 11.98 11.98 0 0 0
14/07/2021
11.98
 2,800 11.65 11.98 11.65 0 0 0
13/07/2021
11.98
 5,100 11.46 11.98 11.46 4,500 0 0.1
12/07/2021
11.46
 12,800 11.75 11.75 11.46 7,800 0 0.1
09/07/2021
12.22
 100 12.22 12.22 12.22 0 0 0
08/07/2021
12.22
 100 12.22 12.22 12.22 0 0 0
07/07/2021
11.89
 5,000 11.89 11.89 11.89 5,000 0 0.1
06/07/2021
11.94
 4,800 12.22 12.22 11.94 4,700 0 0.1
05/07/2021
12.13
 300 12.37 12.37 12.13 0 0 0
02/07/2021
11.94
 2,000 12.13 12.13 11.94 0 0 0
01/07/2021
12.37
 100 12.37 12.37 12.37 0 0 0
30/06/2021
11.94
 4,000 12.13 12.13 11.94 0 0 0
29/06/2021: Cổ tức tiền mặt tỉ lệ: 3%
29/06/2021
12.65
 800 12.13 12.65 12.13 0 0 0
28/06/2021
12.13
 0 12.13 12.13 12.13 0 0 0
25/06/2021
12.13
 2,000 12.03 12.13 11.85 0 0 0
24/06/2021
12.13
 1,000 12.03 12.13 12.03 0 0 0
23/06/2021
12.50
 0 12.50 12.50 12.50 0 0 0
22/06/2021
12.50
 3,800 11.71 12.50 11.71 0 0 0
21/06/2021
12.50
 500 12.50 12.50 12.50 0 0 0
18/06/2021
12.50
 5,100 11.66 12.50 11.66 5,000 0 0.1
17/06/2021
12.13
 0 12.13 12.13 12.13 0 0 0
16/06/2021
12.13
 1,200 12.13 12.13 12.13 0 0 0
15/06/2021
12.13
 0 12.13 12.13 12.13 0 0 0
14/06/2021
12.13
 1,300 12.08 12.13 12.03 0 0 0
11/06/2021
12.08
 1,700 12.08 12.13 12.08 0 0 0
10/06/2021
11.33
 100 11.33 11.33 11.33 0 0 0
09/06/2021
12.13
 400 12.31 12.31 12.13 0 0 0
08/06/2021
12.41
 400 12.50 12.50 11.80 0 0 0
07/06/2021
12.55
 100 12.55 12.55 12.55 0 0 0
04/06/2021
12.59
 1,000 12.55 12.59 12.55 0 800 -0.0
03/06/2021
12.55
 1,200 12.55 12.55 11.80 0 200 -0.0
02/06/2021
12.55
 1,800 12.55 12.55 11.75 0 0 0
01/06/2021
12.59
 0 12.59 12.59 12.59 0 0 0
31/05/2021
12.59
 2,000 12.59 12.59 12.59 2,000 0 0.0
28/05/2021
12.69
 500 12.73 12.73 12.69 0 0 0
27/05/2021
12.78
 1,300 12.83 12.83 11.99 0 0 0
26/05/2021
12.87
 0 12.87 12.87 12.87 0 0 0
25/05/2021
12.87
 1,100 12.22 12.87 12.22 0 0 0
24/05/2021
12.87
 200 12.87 12.87 12.87 0 0 0
21/05/2021
13.06
 1,000 13.06 13.06 13.06 1,000 0 0.0
20/05/2021
13.06
 6,500 12.08 13.06 11.75 0 0 0
19/05/2021
12.59
 10,100 12.59 13.20 12.59 0 0 0
18/05/2021
13.53
 1,600 13.53 13.53 12.59 0 0 0
17/05/2021
13.53
 1,300 13.06 13.99 13.06 0 0 0
14/05/2021
13.95
 2,800 13.95 13.95 12.59 0 0 0
13/05/2021
13.53
 2,300 12.41 13.53 12.41 0 0 0
12/05/2021
13.34
 12,000 13.06 13.53 12.13 0 0 0
11/05/2021
13.01
 4,300 13.01 13.99 13.01 0 400 -0.0
10/05/2021
13.99
 1,000 13.99 13.99 13.99 0 0 0
07/05/2021
13.99
 700 14.04 14.04 13.99 0 0 0
06/05/2021
14.69
 3,000 14.69 14.69 14.69 0 0 0
05/05/2021
15.77
 16,100 14.74 15.77 14.46 1,100 0 0.0
04/05/2021
14.74
 400 14.93 14.93 14.74 0 0 0
29/04/2021
14.88
 100 14.88 14.88 14.88 0 0 0
28/04/2021
14.88
 300 15.77 15.77 14.88 0 0 0
27/04/2021
15.86
 0 15.86 15.86 15.86 0 0 0
26/04/2021
15.86
 6,300 15.81 15.86 15.81 0 4,900 -0.1
23/04/2021
15.86
 3,600 15.39 16.09 15.02 0 0 0
22/04/2021
16.14
 21,700 15.58 16.14 14.74 700 0 0.0
20/04/2021
15.58
 2,100 15.25 15.67 15.25 400 0 0.0
19/04/2021
15.25
 1,000 15.25 15.25 15.25 0 200 -0.0
16/04/2021
14.32
 6,900 15.39 15.39 14.32 0 0 0
15/04/2021
15.39
 4,600 15.39 16.33 15.39 2,200 0 0.0
14/04/2021
16.51
 1,400 14.41 16.51 14.41 0 0 0
13/04/2021
15.49
 4,000 15.67 16.23 15.49 0 0 0
12/04/2021
15.53
 22,000 14.55 15.53 14.55 1,000 3,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |