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)
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
02/12/2021
11.89
 2,400 11.51 11.89 11.36 0 0 0
01/12/2021
11.46
 800 11.84 11.84 11.46 0 0 0
30/11/2021
11.84
 14,600 11.46 11.94 11.36 0 9,800 -0.1
29/11/2021
11.51
 700 11.65 11.65 11.51 0 0 0
26/11/2021
11.55
 2,800 11.55 12.03 11.46 0 400 -0.0
25/11/2021
12.13
 0 12.13 12.13 12.13 0 0 0
24/11/2021
12.13
 300 11.65 12.13 11.65 0 0 0
23/11/2021
11.84
 1,300 11.84 11.84 11.84 0 0 0
22/11/2021
12.41
 1,000 12.51 12.51 12.41 0 0 0
19/11/2021
12.51
 5,500 12.41 12.65 12.41 0 0 0
18/11/2021
12.51
 4,100 12.41 12.61 12.41 0 0 0
17/11/2021
12.41
 1,400 12.41 12.70 11.94 0 100 -0.0
16/11/2021
12.41
 7,200 11.94 12.41 11.94 0 0 0
15/11/2021
11.94
 4,300 11.79 11.98 11.79 0 500 -0.0
12/11/2021
11.84
 1,400 11.79 11.84 11.55 0 0 0
11/11/2021
11.46
 2,200 11.70 11.75 11.46 0 0 0
10/11/2021
11.70
 3,900 11.65 11.84 11.65 0 0 0
09/11/2021
11.65
 1,400 11.65 12.22 11.65 0 0 0
08/11/2021
11.65
 3,700 11.84 11.84 11.46 0 0 0
05/11/2021
11.84
 8,800 11.84 11.94 11.84 0 0 0
04/11/2021
12.70
 0 12.70 12.70 12.70 0 0 0
03/11/2021
12.70
 2,000 11.84 12.70 11.46 0 1,900 -0.0
02/11/2021
12.32
 44,700 12.32 12.32 11.46 0 43,100 -0.5
01/11/2021
12.32
 2,800 12.80 12.80 12.32 0 0 0
29/10/2021
12.32
 6,800 11.03 12.41 11.03 0 0 0
28/10/2021
11.65
 0 11.65 11.65 11.65 0 0 0
27/10/2021
11.65
 0 11.65 11.65 11.65 0 0 0
26/10/2021
11.65
 0 11.65 11.65 11.65 0 0 0
25/10/2021
11.65
 300 11.65 11.65 11.65 0 0 0
22/10/2021
11.65
 500 11.08 11.65 11.08 0 0 0
21/10/2021
11.79
 100 11.79 11.79 11.79 0 0 0
20/10/2021
11.79
 0 11.79 11.79 11.79 0 0 0
19/10/2021
11.79
 0 11.79 11.79 11.79 0 0 0
18/10/2021
11.79
 900 11.65 11.79 11.65 0 0 0
15/10/2021
12.41
 0 12.41 12.41 12.41 0 0 0
14/10/2021
12.41
 300 12.56 12.56 12.41 0 0 0
13/10/2021
11.94
 200 11.94 11.94 11.94 0 0 0
12/10/2021
12.22
 2,200 12.22 12.22 12.22 0 0 0
11/10/2021
12.22
 5,200 11.84 12.22 11.84 5,000 0 0
08/10/2021
11.46
 100 11.46 11.46 11.46 0 0 0
07/10/2021
11.32
 90,600 11.27 11.32 11.27 0 0 0
06/10/2021
11.27
 500 11.27 11.27 11.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |