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)
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
16/10/2019
6.75
 40 6.76 6.76 6.75 0 0 0
15/10/2019
6.77
 3,200 6.73 6.77 6.73 3,200 0 0.0
14/10/2019
6.69
 14,730 6.40 6.69 6.38 0 0 0
11/10/2019
6.85
 540 6.36 6.85 6.36 0 0 0
10/10/2019
6.78
 0 6.78 6.78 6.78 0 0 0
09/10/2019
6.78
 0 6.78 6.78 6.78 0 0 0
08/10/2019
6.78
 0 6.78 6.78 6.78 0 0 0
07/10/2019
6.78
 2,010 6.78 6.78 6.43 0 0 0
04/10/2019
6.39
 60 6.77 6.77 6.39 0 0 0
03/10/2019
6.78
 2,000 6.69 6.78 6.69 0 0 0
02/10/2019
6.39
 5,000 6.39 6.39 6.39 0 0 0
01/10/2019
6.35
 10 6.35 6.35 6.35 0 0 0
30/09/2019
6.78
 0 6.78 6.78 6.78 0 0 0
27/09/2019
6.78
 4,650 6.69 6.78 6.69 0 0 0
26/09/2019
6.69
 10 6.69 6.69 6.69 0 0 0
25/09/2019
6.72
 0 6.72 6.72 6.72 0 0 0
24/09/2019
6.72
 4,070 6.38 6.77 6.38 0 0 0
23/09/2019
6.84
 10 6.84 6.84 6.84 0 0 0
20/09/2019
6.86
 10 6.86 6.86 6.86 0 0 0
19/09/2019
7.03
 10 7.03 7.03 7.03 0 0 0
18/09/2019
7.11
 20,040 6.31 7.11 6.31 18,000 0 0.1
17/09/2019
6.78
 0 6.78 6.78 6.78 0 0 0
16/09/2019
6.78
 530 6.78 6.78 6.44 0 0 0
13/09/2019
6.44
 0 6.44 6.44 6.44 0 0 0
12/09/2019
6.44
 20,010 6.78 6.78 6.44 0 20,000 -0.2
11/09/2019
6.86
 20 6.86 6.86 6.86 0 0 0
10/09/2019
6.95
 50 6.95 6.95 6.95 0 0 0
09/09/2019
7.03
 2,070 6.39 7.03 6.43 0 0 0
06/09/2019
6.86
 2,530 6.39 6.86 6.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |