CTCP Hacisco (has)

9.04
0.56
(6.60%)
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
(2026-05-13) 		0.58 7.34% 48,700 -9,100 0
7.71
9.28
9.04
2 tháng
(2026-04-13) 		0.38 4.69% 50,800 -10,800 0
7.50
9.28
9.04
3 tháng
(2026-03-16) 		0.38 4.69% 55,000 -10,800 0
7.50
9.28
9.04
6 tháng
(2025-12-15) 		0.78 10.13% 69,000 -14,000 -0.0
7.50
9.28
9.04
12 tháng
(2025-06-17) 		0.25 3.04% 103,600 -14,300 -0.0
7.41
9.28
9.04
24 tháng
(2024-06-24) 		-0.97 -10.26% 302,900 -32,906 -0.2
7.41
9.99
9.04
36 tháng
(2023-06-28) 		0.04 0.45% 776,200 -132,763 -0.8
6.06
10.65
9.04
60 tháng
(2021-07-08) 		-3.74 -30.62% 1,807,900 -184,440 -3.5
5.96
12.70
9.04
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2020
6.25
 950 5.96 6.25 5.96 0 0 0
23/06/2020
5.96
 1,970 6.00 6.35 5.96 0 0 0
22/06/2020
6.25
 2,460 5.92 6.35 5.92 0 50 -0.0
19/06/2020
6.25
 2,910 6.43 6.43 5.88 0 0 0
18/06/2020
6.25
 700 6.26 6.26 6.25 0 0 0
17/06/2020
6.26
 1,000 6.26 6.26 6.26 0 0 0
16/06/2020
6.35
 2,050 6.48 6.48 6.06 0 0 0
15/06/2020
6.06
 2,300 5.66 6.06 5.66 0 0 0
12/06/2020
5.66
 6,010 6.00 6.00 5.66 0 0 0
11/06/2020
6.00
 3,950 6.00 6.14 5.67 0 0 0
10/06/2020
5.75
 0 5.75 5.75 5.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |