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)
05/10/2021
11.27
 300 11.27 11.27 11.27 0 0 0
04/10/2021
11.32
 3,100 11.70 11.70 11.27 0 0 0
01/10/2021
11.65
 16,000 11.65 11.65 10.70 1,700 11,700 -0.1
30/09/2021
10.98
 0 10.98 10.98 10.98 0 0 0
29/09/2021
10.98
 400 10.98 10.98 10.98 0 400 -0.0
28/09/2021
11.55
 6,000 11.55 11.55 11.55 0 1,000 -0.0
27/09/2021
11.55
 1,400 11.55 11.55 11.55 0 900 -0.0
24/09/2021
11.55
 3,300 11.55 11.55 11.55 0 0 0
23/09/2021
11.55
 1,600 11.55 11.55 11.55 0 0 0
22/09/2021
11.55
 2,500 11.51 11.55 11.51 0 0 0
21/09/2021
11.55
 3,200 11.32 11.65 11.32 0 0 0
20/09/2021
11.36
 1,100 11.32 11.36 11.32 0 0 0
17/09/2021
11.46
 5,300 11.55 11.55 10.89 0 0 0
16/09/2021
11.51
 1,700 11.51 11.51 10.98 0 0 0
15/09/2021
11.55
 700 11.79 11.79 11.55 0 0 0
14/09/2021
11.46
 10,700 10.74 11.55 10.74 0 0 0
13/09/2021
11.51
 100 11.51 11.51 11.51 0 0 0
10/09/2021
11.08
 100 11.08 11.08 11.08 0 0 0
09/09/2021
11.03
 2,700 11.08 11.08 11.03 0 0 0
08/09/2021
11.84
 200 11.94 11.94 11.84 0 0 0
07/09/2021
11.84
 300 11.94 11.94 11.84 0 0 0
06/09/2021
11.65
 3,900 11.46 11.65 10.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |