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)
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
09/04/2021
14.55
 13,300 14.55 14.55 14.55 0 0 0
08/04/2021
13.62
 10,000 13.43 13.62 13.43 9,600 1,200 0.1
07/04/2021
12.73
 6,100 12.13 12.73 12.13 800 0 0.0
06/04/2021
11.94
 15,500 11.19 11.94 10.45 0 200 -0.0
05/04/2021
11.19
 2,500 9.84 11.19 9.84 0 0 0
02/04/2021
10.54
 2,200 10.54 10.54 10.45 0 0 0
01/04/2021
11.19
 6,500 11.01 11.19 11.01 0 0 0
31/03/2021
11.15
 6,800 11.15 11.94 11.15 0 0 0
30/03/2021
11.94
 21,900 11.94 11.94 11.94 0 0 0
29/03/2021
11.19
 5,800 11.19 11.19 11.19 0 5,600 -0.1
26/03/2021
10.49
 20,500 10.26 10.49 10.26 0 10,000 -0.1
25/03/2021
9.84
 41,200 9.52 9.84 9.52 0 0 0
24/03/2021
9.24
 18,000 8.40 9.33 8.40 0 2,400 -0.0
23/03/2021
8.86
 1,400 8.86 8.86 8.82 0 0 0
22/03/2021
9.05
 1,000 9.05 9.05 9.05 0 0 0
19/03/2021
9.05
 300 9.05 9.05 9.05 0 0 0
18/03/2021
9.05
 500 9.05 9.05 9.05 0 0 0
17/03/2021
8.86
 500 9.05 9.05 8.86 0 0 0
16/03/2021
8.86
 1,800 8.86 8.86 8.86 0 0 0
15/03/2021
8.94
 1,000 9.05 9.05 8.94 0 0 0
12/03/2021
8.96
 0 8.96 8.96 8.96 0 0 0
11/03/2021
8.96
 2,800 8.97 8.97 8.96 0 0 0
10/03/2021
8.97
 0 8.97 8.97 8.97 0 0 0
09/03/2021
8.97
 2,200 8.96 8.97 8.96 0 0 0
08/03/2021
9.05
 1,200 8.97 9.24 8.97 0 0 0
05/03/2021
9.24
 200 9.24 9.24 9.24 0 0 0
04/03/2021
9.05
 4,200 9.05 9.05 8.97 0 0 0
03/03/2021
9.28
 300 9.10 9.28 9.10 0 200 -0.0
02/03/2021
9.10
 2,600 9.10 9.32 9.10 0 0 0
01/03/2021
9.32
 3,700 9.38 9.38 9.05 0 400 -0.0
26/02/2021
9.14
 1,600 9.42 9.42 9.14 0 0 0
25/02/2021
9.24
 1,300 9.05 9.24 9.05 0 0 0
24/02/2021
9.23
 8,400 9.14 9.33 9.14 0 0 0
23/02/2021
9.33
 18,200 8.96 9.47 8.96 0 0 0
22/02/2021
9.56
 75,400 8.86 9.56 8.86 0 700 -0.0
19/02/2021
8.96
 11,100 8.58 8.96 8.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |