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)
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
09/06/2020
5.75
 20 5.75 5.75 5.75 0 0 0
08/06/2020
5.70
 8,000 6.00 6.00 5.70 0 0 0
05/06/2020
6.00
 0 6.00 6.00 6.00 0 0 0
04/06/2020
6.00
 770 5.62 6.36 5.62 0 0 0
03/06/2020
5.94
 4,500 5.94 5.94 5.94 0 0 0
02/06/2020
6.39
 50 6.39 6.39 6.39 0 0 0
01/06/2020
6.35
 40 5.70 6.43 5.70 0 0 0
29/05/2020
6.12
 0 6.12 6.12 6.12 0 0 0
28/05/2020
6.12
 2,470 6.11 6.12 6.11 0 0 0
27/05/2020
6.56
 0 6.56 6.56 6.56 0 0 0
26/05/2020
6.56
 10 6.56 6.56 6.56 0 0 0
25/05/2020
6.15
 0 6.15 6.15 6.15 0 0 0
22/05/2020
6.15
 1,090 6.43 6.43 6.15 0 0 0
21/05/2020
6.60
 0 6.60 6.60 6.60 0 0 0
20/05/2020
6.60
 20 6.60 6.60 6.60 0 0 0
19/05/2020
6.52
 290 6.14 6.52 6.14 0 0 0
18/05/2020
6.14
 10 6.14 6.14 6.14 0 0 0
15/05/2020
5.75
 0 5.75 5.75 5.75 0 0 0
14/05/2020
5.75
 0 5.75 5.75 5.75 0 0 0
13/05/2020
5.75
 0 5.75 5.75 5.75 0 0 0
12/05/2020
5.75
 100 5.75 5.75 5.75 0 0 0
11/05/2020
5.58
 1,500 5.58 5.58 5.58 0 0 0
08/05/2020
5.99
 0 5.99 5.99 5.99 0 0 0
07/05/2020
5.99
 0 5.99 5.99 5.99 0 0 0
06/05/2020
5.99
 280 6.00 6.00 5.58 200 0 0.0
05/05/2020
6.00
 1,000 6.00 6.00 6.00 0 0 0
04/05/2020
5.69
 0 5.69 5.69 5.69 0 0 0
29/04/2020
5.69
 20 5.69 5.69 5.69 0 0 0
28/04/2020
5.32
 0 5.32 5.32 5.32 0 0 0
27/04/2020
5.32
 0 5.32 5.32 5.32 0 0 0
24/04/2020
5.32
 50 5.58 5.58 5.32 0 0 0
23/04/2020
5.22
 0 5.22 5.22 5.22 0 0 0
22/04/2020
5.22
 1,060 4.89 5.22 4.89 0 0 0
21/04/2020
4.89
 0 4.89 4.89 4.89 0 0 0
20/04/2020
4.89
 30 4.89 4.89 4.89 0 0 0
17/04/2020
4.89
 0 4.89 4.89 4.89 0 0 0
16/04/2020
4.89
 90 4.89 4.89 4.89 0 0 0
15/04/2020
5.06
 60 4.89 5.06 4.89 0 0 0
14/04/2020
5.06
 0 5.06 5.06 5.06 0 0 0
13/04/2020
5.06
 0 5.06 5.06 5.06 0 0 0
10/04/2020
5.06
 10 5.06 5.06 5.06 0 0 0
09/04/2020
5.40
 2,450 5.40 5.40 5.40 0 0 0
08/04/2020
5.40
 0 5.40 5.40 5.40 0 0 0
07/04/2020
5.40
 0 5.40 5.40 5.40 0 0 0
06/04/2020
5.40
 10 5.40 5.40 5.40 0 0 0
03/04/2020
5.06
 10 5.06 5.06 5.06 0 0 0
01/04/2020
5.25
 6,020 5.27 5.27 5.25 0 0 0
31/03/2020
5.64
 1,030 5.63 5.64 5.63 0 40 -0.0
30/03/2020
6.05
 0 6.05 6.05 6.05 0 0 0
27/03/2020
6.05
 10 6.05 6.05 6.05 0 0 0
26/03/2020
5.66
 1,040 5.45 5.66 5.07 150 880 -0.0
25/03/2020
5.45
 0 5.45 5.45 5.45 0 0 0
24/03/2020
5.45
 0 5.45 5.45 5.45 0 0 0
23/03/2020
5.45
 0 5.45 5.45 5.45 0 0 0
20/03/2020
5.45
 0 5.45 5.45 5.45 0 0 0
19/03/2020
5.45
 650 5.44 5.45 5.03 30 120 -0.0
18/03/2020
5.39
 10 5.39 5.39 5.39 0 0 0
17/03/2020
5.78
 330 5.78 5.78 5.40 0 0 0
16/03/2020
5.80
 0 5.80 5.80 5.80 0 0 0
13/03/2020
5.80
 4,150 5.75 5.82 5.40 0 180 -0.0
12/03/2020
5.75
 5,350 5.19 5.75 5.19 0 330 -0.0
11/03/2020
5.58
 800 5.58 5.58 5.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |