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
(2026-02-23) 		0 0% 1,300 -1,600 -0.0
8.05
8.10
8.10
2 tháng
(2026-01-16) 		0 0% 9,100 -3,200 -0.0
8.05
8.10
8.10
3 tháng
(2025-12-17) 		0.40 5.19% 14,000 -3,200 -0.0
7.70
8.20
8.10
6 tháng
(2025-09-18) 		-0.50 -5.81% 30,100 -1,900 -0.0
7.41
8.60
8.10
12 tháng
(2025-03-24) 		0.20 2.53% 74,200 -7,001 -0.0
7.41
8.85
8.10
24 tháng
(2024-03-27) 		1.15 16.51% 341,000 -23,463 -0.2
6.83
10.65
8.10
36 tháng
(2023-04-03) 		0.30 3.90% 799,600 -115,363 -0.5
6.06
10.65
8.10
60 tháng
(2021-04-12) 		-7.43 -47.85% 1,933,700 -160,340 -3.3
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)
12/03/2020
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
10/03/2020
5.92
 110 5.28 5.92 5.28 0 90 -0.0
09/03/2020
5.67
 1,380 5.68 5.68 5.67 0 0 0
06/03/2020
6.09
 0 6.09 6.09 6.09 0 0 0
05/03/2020
6.09
 0 6.09 6.09 6.09 0 0 0
04/03/2020
6.09
 1,380 6.09 6.09 6.09 0 0 0
03/03/2020
6.09
 6,400 6.12 6.12 6.09 0 0 0
02/03/2020
6.14
 250 6.15 6.15 6.14 0 0 0
28/02/2020
6.17
 310 5.75 6.18 5.75 0 0 0
27/02/2020
6.18
 900 5.92 6.18 5.92 0 0 0
26/02/2020
5.92
 13,900 5.92 5.92 5.91 0 3,900 -0.0
25/02/2020
6.35
 5,310 6.35 6.35 6.09 0 0 0
24/02/2020
6.26
 400 6.35 6.35 6.26 0 0 0
21/02/2020
6.35
 2,500 6.13 6.35 6.13 0 0 0
20/02/2020
6.39
 2,200 6.18 6.39 6.18 0 0 0
19/02/2020
6.35
 820 6.05 6.35 6.05 0 0 0
18/02/2020
6.43
 100 6.43 6.43 6.43 0 0 0
17/02/2020
6.18
 1,600 6.52 6.52 6.18 0 0 0
14/02/2020
6.52
 2,010 6.18 6.52 6.18 0 0 0
13/02/2020
6.56
 3,760 6.69 6.73 6.23 0 0 0
12/02/2020
6.69
 800 6.69 6.69 6.69 0 0 0
11/02/2020
6.56
 5,880 6.18 6.56 6.18 2,380 0 0.0
10/02/2020
6.22
 0 6.22 6.22 6.22 0 0 0
07/02/2020
6.22
 10 6.22 6.22 6.22 0 0 0
06/02/2020
5.92
 2,200 5.92 5.92 5.92 0 0 0
05/02/2020
5.92
 1,940 5.92 5.92 5.92 0 0 0
04/02/2020
5.92
 4,010 5.92 5.92 5.92 0 0 0
03/02/2020
6.26
 10 6.26 6.26 6.26 0 0 0
31/01/2020
6.18
 1,770 6.00 6.18 6.00 0 0 0
30/01/2020
6.00
 30 6.00 6.00 6.00 0 0 0
22/01/2020
6.00
 20 6.00 6.00 6.00 0 0 0
21/01/2020
6.05
 2,000 6.05 6.05 6.05 0 0 0
20/01/2020
6.09
 9,340 6.26 6.26 5.83 0 0 0
17/01/2020
6.13
 2,000 6.13 6.13 6.13 0 0 0
16/01/2020
6.18
 8,500 6.18 6.18 6.18 0 8,500 -0.1
15/01/2020
6.26
 2,030 6.09 6.26 6.09 0 0 0
14/01/2020
6.18
 4,000 6.26 6.26 6.18 0 2,000 -0.0
13/01/2020
6.42
 1,020 6.26 6.42 6.26 0 0 0
10/01/2020
6.00
 920 6.00 6.00 6.00 0 0 0
09/01/2020
6.18
 0 6.18 6.18 6.18 0 0 0
08/01/2020
6.18
 0 6.18 6.18 6.18 0 0 0
07/01/2020
6.18
 10 6.18 6.18 6.18 0 0 0
06/01/2020
6.18
 10 6.18 6.18 6.18 0 0 0
03/01/2020
6.09
 10 6.09 6.09 6.09 0 0 0
02/01/2020
6.00
 0 6.00 6.00 6.00 0 0 0
31/12/2019
6.00
 1,090 6.00 6.00 5.75 0 1,090 -0.0
30/12/2019
6.00
 10 6.00 6.00 6.00 0 2,630 -0.0
27/12/2019
6.04
 2,700 6.03 6.04 6.03 0 0 0
26/12/2019
6.08
 20 6.08 6.08 6.08 0 0 0
25/12/2019
5.75
 0 5.75 5.75 5.75 0 0 0
24/12/2019
5.75
 2,630 5.75 5.76 5.75 0 2,630 -0.0
23/12/2019
6.18
 0 6.18 6.18 6.18 0 0 0
20/12/2019
6.18
 0 6.18 6.18 6.18 0 0 0
19/12/2019
6.18
 0 6.18 6.18 6.18 0 0 0
18/12/2019
6.18
 50 6.18 6.18 6.18 0 0 0
17/12/2019
6.16
 0 6.16 6.16 6.16 0 0 0
16/12/2019
6.16
 2,200 6.12 6.16 6.12 0 0 0
13/12/2019
6.17
 210 6.18 6.18 6.17 0 0 0
12/12/2019
6.18
 150 6.00 6.18 6.00 0 0 0
11/12/2019
6.24
 50 6.24 6.24 6.24 0 0 0
10/12/2019
6.24
 0 6.24 6.24 6.24 0 0 0
09/12/2019
6.24
 1,250 5.83 6.24 5.83 0 0 0
06/12/2019
5.84
 5,060 6.30 6.30 5.84 0 0 0
05/12/2019
6.26
 0 6.26 6.26 6.26 0 0 0
04/12/2019
6.26
 0 6.26 6.26 6.26 0 0 0
03/12/2019
6.26
 3,330 6.26 6.34 6.26 1,500 0 0.0
02/12/2019
6.26
 10 6.26 6.26 6.26 0 0 0
29/11/2019
6.26
 80 6.26 6.26 6.26 0 0 0
28/11/2019
6.34
 0 6.34 6.34 6.34 0 0 0
27/11/2019
6.34
 0 6.34 6.34 6.34 0 0 0
26/11/2019
6.34
 90 6.34 6.34 6.34 0 0 0
25/11/2019
6.30
 0 6.30 6.30 6.30 0 0 0
22/11/2019
6.30
 0 6.30 6.30 6.30 0 0 0
21/11/2019
6.30
 2,160 6.30 6.30 6.30 210 0 0.0
20/11/2019
6.30
 0 6.30 6.30 6.30 0 0 0
19/11/2019
6.30
 20 6.30 6.30 6.30 0 0 0
18/11/2019
6.30
 20 6.30 6.30 6.30 0 0 0
15/11/2019
6.30
 1,300 6.30 6.30 6.30 0 0 0
14/11/2019
6.30
 30 6.00 6.30 6.00 0 0 0
13/11/2019
6.00
 10 6.00 6.00 6.00 0 0 0
12/11/2019
6.30
 50 6.01 6.30 6.01 0 0 0
11/11/2019
6.30
 870 6.00 6.34 6.00 0 0 0
08/11/2019
6.26
 200 6.35 6.35 6.26 0 0 0
07/11/2019
6.38
 570 6.42 6.42 6.38 0 0 0
06/11/2019
6.09
 320 6.77 6.77 6.09 0 0 0
05/11/2019
6.44
 370 6.48 6.48 6.44 0 0 0
04/11/2019
6.49
 30 6.50 6.50 6.49 0 0 0
01/11/2019
6.50
 330 6.10 6.52 6.10 0 0 0
31/10/2019
6.55
 0 6.55 6.55 6.55 0 0 0
30/10/2019
6.55
 150 6.58 6.58 6.55 0 0 0
29/10/2019
6.59
 70 6.60 6.60 6.59 0 0 0
28/10/2019
6.60
 50 6.60 6.60 6.60 0 0 0
25/10/2019
6.59
 270 6.67 6.67 6.59 0 0 0
24/10/2019
6.68
 50 6.68 6.68 6.68 0 0 0
23/10/2019
6.62
 0 6.62 6.62 6.62 0 0 0
22/10/2019
6.62
 1,100 6.63 6.63 6.36 0 0 0
21/10/2019
6.64
 2,070 6.66 6.66 6.35 0 0 0
18/10/2019
6.67
 50 6.67 6.67 6.67 0 0 0
17/10/2019
6.69
 100 6.69 6.69 6.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |