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
(2026-02-11) 		0 0% 1,300 -1,600 -0.0
8.05
8.10
8.10
2 tháng
(2026-01-12) 		-0.10 -1.22% 12,200 -3,200 -0.0
8
8.20
8.10
3 tháng
(2025-12-15) 		0.40 5.19% 13,800 -3,200 -0.0
7.70
8.20
8.10
6 tháng
(2025-09-15) 		-0.75 -8.47% 30,000 -1,900 -0.0
7.41
8.85
8.10
12 tháng
(2025-03-18) 		0.20 2.53% 74,000 -7,001 -0.0
7.41
8.85
8.10
24 tháng
(2024-03-25) 		1.15 16.51% 340,800 -23,463 -0.2
6.83
10.65
8.10
36 tháng
(2023-03-29) 		0.80 10.96% 799,700 -115,363 -0.5
6.06
10.65
8.10
60 tháng
(2021-04-08) 		-5.52 -40.53% 1,956,800 -151,940 -3.2
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)
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
18/02/2021
8.77
 1,600 8.58 8.77 8.50 0 0 0
17/02/2021
8.50
 2,600 8.86 8.86 8.50 0 0 0
09/02/2021
8.68
 5,900 8.91 8.91 8.49 200 0 0.0
08/02/2021
8.68
 6,100 9.10 9.10 8.68 0 0 0
05/02/2021
9.10
 11,800 8.96 9.10 8.68 0 0 0
04/02/2021
8.68
 34,000 8.82 8.96 8.68 5,000 0 0.0
03/02/2021
8.43
 39,000 7.88 8.43 7.88 0 0 0
02/02/2021
7.88
 5,100 7.76 7.88 7.74 0 0 0
01/02/2021
7.93
 15,600 7.72 7.93 7.72 0 0 0
29/01/2021
7.72
 800 7.56 7.72 7.56 0 500 -0.0
28/01/2021
7.65
 17,100 7.65 7.74 7.56 0 0 0
27/01/2021
7.84
 0 7.84 7.84 7.84 0 0 0
26/01/2021
7.84
 22,500 7.65 7.93 7.65 0 0 0
25/01/2021
7.65
 3,200 7.65 7.65 7.65 0 0 0
22/01/2021
7.93
 6,600 7.66 7.93 7.66 0 0 0
21/01/2021
7.93
 9,400 7.93 7.93 7.93 0 0 0
20/01/2021
7.84
 6,400 7.46 7.84 7.46 0 0 0
19/01/2021
7.88
 26,900 7.93 8.02 7.65 0 0 0
18/01/2021
7.93
 15,400 7.79 7.93 7.79 0 4,000 -0.0
15/01/2021
7.79
 400 7.65 7.79 7.65 0 0 0
14/01/2021
7.79
 5,000 7.70 7.84 7.70 0 0 0
13/01/2021
7.84
 100 7.84 7.84 7.84 0 0 0
12/01/2021
7.84
 3,000 7.84 7.84 7.84 0 0 0
11/01/2021
7.84
 68,300 7.46 7.84 7.46 0 0 0
08/01/2021
7.57
 300 7.84 7.84 7.57 0 0 0
07/01/2021
7.65
 1,000 7.65 7.65 7.65 0 0 0
06/01/2021
7.65
 4,000 7.56 7.65 7.56 0 100 -0.0
05/01/2021
7.65
 200 7.46 7.65 7.46 0 0 0
04/01/2021
7.65
 100 7.65 7.65 7.65 0 0 0
31/12/2020
7.56
 3,130 7.45 7.84 7.45 0 0 0
30/12/2020
7.84
 910 7.84 8.12 7.33 0 0 0
29/12/2020
7.88
 40 7.84 7.88 7.30 0 0 0
28/12/2020
7.84
 0 7.84 7.84 7.84 0 0 0
25/12/2020
7.84
 4,040 7.93 7.93 7.65 0 0 0
24/12/2020
7.93
 0 7.93 7.93 7.93 0 0 0
23/12/2020
7.93
 0 7.93 7.93 7.93 0 0 0
22/12/2020
7.93
 0 7.93 7.93 7.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |