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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |