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)
12/11/2020
7.18
 1,010 6.72 7.22 6.72 0 0 0
11/11/2020
7.00
 300 7.00 7.00 7.00 0 0 0
10/11/2020
7.00
 430 7.00 7.00 7.00 0 0 0
09/11/2020
7.27
 10 7.27 7.27 7.27 0 0 0
06/11/2020
6.86
 1,000 6.86 6.86 6.86 0 0 0
05/11/2020
6.95
 0 6.95 6.95 6.95 0 0 0
04/11/2020
6.95
 3,550 6.95 7.18 6.95 0 0 0
03/11/2020
7.15
 2,130 7.00 7.23 7.00 0 0 0
02/11/2020
7.23
 430 7.32 7.32 7.23 0 0 0
30/10/2020
7.23
 0 7.23 7.23 7.23 0 0 0
29/10/2020
7.23
 0 7.23 7.23 7.23 0 0 0
28/10/2020
7.23
 450 7.00 7.23 7.00 0 0 0
27/10/2020
7.16
 3,080 7.16 7.16 7.00 0 0 0
26/10/2020
7.16
 340 7.00 7.17 6.72 0 90 -0.0
23/10/2020
7.17
 1,970 7.58 7.58 7.00 0 120 -0.0
22/10/2020
7.17
 6,250 7.16 7.17 6.24 0 0 0
21/10/2020
6.71
 9,710 6.34 6.71 6.25 1,000 4,860 -0.0
20/10/2020
6.34
 35,700 7.14 7.14 6.23 0 35,390 -0.2
19/10/2020
6.70
 50,100 7.24 7.24 6.70 0 50,100 -0.4
16/10/2020
7.20
 51,160 7.20 7.65 7.20 0 51,150 -0.4
15/10/2020
7.74
 300 7.74 7.74 7.74 0 300 -0.0
14/10/2020
7.84
 0 7.84 7.84 7.84 0 0 0
13/10/2020
7.84
 200 7.84 7.84 7.84 0 200 -0.0
12/10/2020
7.84
 1,050 8.02 8.02 7.84 0 0 0
09/10/2020
8.02
 0 8.02 8.02 8.02 0 0 0
08/10/2020
8.02
 0 8.02 8.02 8.02 0 0 0
07/10/2020
8.02
 0 8.02 8.02 8.02 0 0 0
06/10/2020
8.02
 1,410 7.93 8.21 7.93 0 0 0
05/10/2020
7.93
 700 8.02 8.02 7.93 0 0 0
02/10/2020
8.02
 220 8.21 8.21 8.02 0 200 -0.0
01/10/2020
7.93
 320 7.84 7.93 7.84 0 300 -0.0
30/09/2020
7.93
 0 7.93 7.93 7.93 0 0 0
29/09/2020
7.93
 230 7.84 7.93 7.84 0 230 -0.0
28/09/2020
8.21
 220 7.74 8.21 7.74 0 200 -0.0
25/09/2020
8.21
 0 8.21 8.21 8.21 0 0 0
24/09/2020
8.21
 36,000 7.34 8.21 7.34 0 0 0
23/09/2020
7.88
 490 7.70 7.88 7.70 0 280 -0.0
22/09/2020
7.74
 130 7.93 7.93 7.74 0 100 -0.0
21/09/2020
7.65
 750 8.30 8.30 7.65 0 370 -0.0
18/09/2020
8.07
 0 8.07 8.07 8.07 0 0 0
17/09/2020
8.07
 2,060 8.15 8.16 8.07 0 0 0
16/09/2020
7.83
 150 8.00 8.00 7.83 0 0 0
15/09/2020
7.83
 0 7.83 7.83 7.83 0 0 0
14/09/2020
7.83
 2,130 7.84 7.84 7.22 0 40 -0.0
11/09/2020
7.72
 1,850 7.03 7.72 7.03 0 900 -0.0
10/09/2020
7.56
 7,990 7.73 7.73 7.19 0 50 -0.0
09/09/2020
7.73
 160 7.74 7.74 7.73 0 160 -0.0
08/09/2020
7.73
 610 7.37 7.78 7.37 0 600 -0.0
07/09/2020
7.46
 29,700 6.81 7.77 6.81 0 0 0
04/09/2020
7.28
 130 6.86 7.28 6.86 0 0 0
03/09/2020
7.36
 18,740 7.09 7.37 6.90 0 0 0
01/09/2020
6.90
 2,110 7.00 7.00 6.90 0 0 0
31/08/2020
6.95
 0 6.95 6.95 6.95 0 0 0
28/08/2020
6.95
 30 6.62 6.95 6.62 0 0 0
27/08/2020
6.95
 680 7.28 7.28 6.67 0 0 0
26/08/2020
7.00
 3,020 6.86 7.00 6.86 0 0 0
25/08/2020
6.76
 7,920 6.62 6.81 6.62 2,910 0 0.0
24/08/2020
6.76
 170 6.57 6.76 6.57 0 150 -0.0
21/08/2020
6.53
 140 6.53 6.76 6.53 0 0 0
20/08/2020
6.72
 5,330 6.67 6.81 6.67 0 0 0
19/08/2020
6.58
 1,520 6.48 6.58 6.48 0 0 0
18/08/2020
6.58
 1,460 6.61 6.61 6.49 0 0 0
17/08/2020
6.62
 7,020 6.62 6.66 6.61 0 0 0
14/08/2020
6.62
 40 6.53 6.62 6.53 0 0 0
13/08/2020
6.72
 28,800 6.81 6.86 6.62 0 0 0
12/08/2020
6.67
 51,420 6.43 6.67 6.43 0 0 0
11/08/2020
6.43
 6,560 6.30 6.43 6.30 0 0 0
10/08/2020
6.41
 14,500 6.42 6.42 6.34 0 0 0
07/08/2020
6.43
 5,000 6.43 6.43 6.43 0 0 0
06/08/2020
6.41
 18,780 6.20 6.42 6.20 0 14,750 -0.1
05/08/2020
6.47
 6,550 6.47 6.47 6.25 0 0 0
04/08/2020
6.43
 10,180 6.41 6.43 6.17 0 0 0
03/08/2020
6.42
 6,000 6.43 6.43 6.41 0 0 0
31/07/2020
6.43
 7,010 6.48 6.48 6.43 0 0 0
30/07/2020
6.48
 13,110 6.52 6.52 6.47 0 0 0
29/07/2020
6.53
 17,120 6.26 6.54 6.11 0 0 0
28/07/2020
6.56
 6,000 6.57 6.57 6.56 0 0 0
27/07/2020
6.56
 3,500 6.63 6.63 6.56 0 0 0
24/07/2020
6.63
 5,000 6.67 6.67 6.63 0 0 0
23/07/2020
6.64
 6,000 6.67 6.67 6.63 0 0 0
22/07/2020
6.63
 13,000 6.67 6.67 6.63 0 0 0
21/07/2020
6.62
 11,910 6.72 6.72 6.62 0 0 0
20/07/2020
6.62
 2,300 6.62 6.67 6.53 0 0 0
17/07/2020
6.53
 6,050 6.28 6.72 6.28 0 0 0
16/07/2020
6.74
 6,250 6.25 6.76 6.25 0 0 0
15/07/2020
6.72
 3,050 6.81 6.81 6.72 0 0 0
14/07/2020: Cổ tức tiền mặt tỉ lệ: 6%
14/07/2020
6.53
 1,010 6.83 6.83 6.53 0 0 0
13/07/2020
6.39
 1,080 6.60 6.60 6.39 0 0 0
10/07/2020
6.26
 50 6.60 6.60 6.26 0 0 0
09/07/2020
6.43
 3,870 6.68 6.68 6.18 0 0 0
08/07/2020
6.35
 3,600 6.35 6.35 6.35 0 0 0
07/07/2020
6.32
 2,620 6.32 6.32 6.30 0 0 0
06/07/2020
6.26
 0 6.26 6.26 6.26 0 0 0
03/07/2020
6.26
 2,000 6.26 6.26 6.26 0 0 0
02/07/2020
6.26
 3,100 6.26 6.26 6.26 0 0 0
01/07/2020
6.22
 2,900 6.21 6.22 6.21 0 0 0
30/06/2020
6.26
 300 6.26 6.26 6.26 0 0 0
29/06/2020
6.11
 160 6.23 6.23 6.11 150 0 0.0
26/06/2020
6.24
 110 6.24 6.24 5.84 0 0 0
25/06/2020
6.24
 1,070 6.26 6.26 6.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |