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)
13/11/2018
7.20
 11,650 7.20 7.20 7.20 1,850 10,100 -0.1
12/11/2018
7.04
 0 7.04 7.04 7.04 0 0 0
09/11/2018
7.04
 1,900 7.04 7.04 7.04 0 0 0
08/11/2018
7.20
 0 7.20 7.20 7.20 0 0 0
07/11/2018
7.20
 0 7.20 7.20 7.20 0 0 0
06/11/2018
7.20
 28,600 6.92 7.20 6.92 17,100 0 0.2
05/11/2018
6.92
 4,650 6.88 6.92 6.88 4,650 0 0.0
02/11/2018
6.88
 0 6.88 6.88 6.88 0 0 0
01/11/2018
6.88
 17,200 6.44 6.88 6.04 0 17,100 -0.1
31/10/2018
6.44
 400 6.44 6.44 6.44 0 400 -0.0
30/10/2018
6.85
 0 6.85 6.85 6.85 0 0 0
29/10/2018
6.85
 0 6.85 6.85 6.85 0 0 0
26/10/2018
6.85
 0 6.85 6.85 6.85 0 0 0
25/10/2018
6.85
 26,120 6.80 6.85 6.40 17,500 0 0.1
24/10/2018
6.40
 30 6.60 6.60 6.40 0 0 0
23/10/2018
6.40
 7,630 6.85 6.85 6.37 0 0 0
22/10/2018
6.85
 4,950 6.00 6.85 6.00 0 2,870 -0.0
19/10/2018
6.40
 400 7.20 7.20 6.40 0 0 0
18/10/2018
6.80
 46,240 6.30 6.80 6.30 0 16,860 -0.1
17/10/2018
6.77
 370 7.28 7.36 6.77 0 0 0
16/10/2018
7.28
 60 6.85 7.28 6.85 0 10 -0.0
15/10/2018
7.36
 10 7.36 7.36 7.36 0 0 0
12/10/2018
7.12
 0 7.12 7.12 7.12 0 0 0
11/10/2018
7.12
 2,120 7.04 7.12 6.55 0 170 -0.0
10/10/2018
7.04
 0 7.04 7.04 7.04 0 0 0
09/10/2018
7.04
 2,000 7.04 7.04 7.04 0 0 0
08/10/2018
7.20
 15,320 7.12 7.40 7.12 800 0 0.0
05/10/2018
7.40
 6,000 6.96 7.40 6.96 0 0 0
04/10/2018
6.96
 5,520 7.51 7.51 6.96 0 0 0
03/10/2018
7.28
 2,270 7.60 7.60 7.28 0 0 0
02/10/2018
7.20
 17,330 6.80 7.20 6.80 0 130 -0.0
01/10/2018
6.88
 20,940 7.60 7.68 6.88 0 0 0
28/09/2018
7.30
 18,790 6.96 7.30 6.96 200 950 -0.0
27/09/2018
6.83
 11,700 6.83 6.83 6.32 0 0 0
26/09/2018
6.39
 13,160 6.16 6.39 6.16 0 0 0
25/09/2018
5.97
 3,060 5.94 5.97 5.84 0 0 0
24/09/2018
5.94
 50 5.94 5.94 5.94 0 0 0
21/09/2018
6.24
 300 6.24 6.24 6.24 0 0 0
20/09/2018
5.86
 0 5.86 5.86 5.86 0 0 0
19/09/2018
5.86
 1,010 6.56 6.56 5.86 0 0 0
18/09/2018
6.24
 10 6.24 6.24 6.24 0 0 0
17/09/2018
6.24
 20 6.24 6.24 6.24 0 0 0
14/09/2018
5.88
 200 6.01 6.01 5.88 100 0 0.0
13/09/2018
5.62
 10 5.62 5.62 5.62 0 0 0
12/09/2018
5.84
 10 5.84 5.84 5.84 0 0 0
11/09/2018
5.80
 90 5.72 6.29 5.72 0 0 0
10/09/2018
5.89
 20 5.89 5.89 5.89 0 0 0
07/09/2018
6.33
 1,000 6.33 6.33 6.33 0 0 0
06/09/2018
6.05
 1,950 6.05 6.05 6.05 0 0 0
05/09/2018
5.66
 2,000 5.76 5.76 5.66 0 0 0
04/09/2018
6.08
 1,080 6.40 6.56 6.08 1,080 660 0.0
31/08/2018
6.40
 470 6.08 6.40 6.08 0 370 -0.0
30/08/2018
6.16
 1,030 6.16 6.16 6.16 0 1,030 -0.0
29/08/2018
6.32
 470 6.32 6.32 6.32 0 0 0
28/08/2018
6.48
 60 6.72 6.72 6.24 0 0 0
27/08/2018
6.32
 120 6.56 6.56 6.32 0 0 0
24/08/2018
6.56
 880 6.28 6.60 6.28 0 0 0
23/08/2018
6.63
 0 6.63 6.63 6.63 0 0 0
22/08/2018
6.63
 50 6.63 6.63 6.63 0 0 0
21/08/2018
6.67
 20 6.80 6.80 6.67 0 0 0
20/08/2018
6.68
 20 6.68 6.68 6.68 0 0 0
17/08/2018
6.68
 20 7.04 7.04 6.68 0 0 0
16/08/2018
6.60
 30 6.64 6.64 6.60 0 0 0
15/08/2018
6.28
 100 6.28 6.28 6.28 0 0 0
14/08/2018
6.28
 80 6.68 6.68 6.28 0 0 0
13/08/2018
6.68
 40 6.72 6.72 6.68 0 0 0
10/08/2018
6.80
 3,220 6.86 6.86 6.80 0 0 0
09/08/2018
6.41
 5,100 6.41 6.41 6.40 0 0 0
08/08/2018
6.00
 150 6.56 6.56 6.00 0 0 0
07/08/2018
6.20
 0 6.20 6.20 6.20 0 0 0
06/08/2018
6.20
 0 6.20 6.20 6.20 0 0 0
03/08/2018
6.20
 1,540 6.20 6.24 6.20 0 0 0
02/08/2018
6.24
 2,200 6.24 6.24 6.24 0 0 0
01/08/2018
6.60
 720 6.24 6.60 6.24 0 0 0
31/07/2018
6.64
 0 6.64 6.64 6.64 0 0 0
30/07/2018
6.64
 1,200 6.24 6.64 6.24 0 0 0
27/07/2018
6.64
 0 6.64 6.64 6.64 0 0 0
26/07/2018
6.64
 20 6.64 6.64 6.64 0 0 0
25/07/2018
6.67
 20 6.67 6.67 6.67 0 0 0
24/07/2018
6.68
 2,510 6.32 6.68 6.32 2,500 0 0.0
23/07/2018
6.32
 180 6.32 6.32 6.32 0 0 0
20/07/2018
6.32
 0 6.32 6.32 6.32 0 0 0
19/07/2018
6.32
 960 6.32 6.32 6.32 0 960 -0.0
18/07/2018
6.42
 20 6.42 6.42 6.42 0 0 0
17/07/2018
6.42
 25,670 6.32 6.42 6.32 0 0 0
16/07/2018
6.01
 0 6.01 6.01 6.01 0 0 0
13/07/2018
6.01
 3,000 5.96 6.01 5.96 0 0 0
12/07/2018
5.62
 0 5.62 5.62 5.62 0 0 0
11/07/2018
5.62
 0 5.62 5.62 5.62 0 0 0
10/07/2018
5.62
 0 5.62 5.62 5.62 0 0 0
09/07/2018
5.62
 5,660 5.60 5.62 5.60 960 0 0.0
06/07/2018
5.28
 510 5.60 5.60 5.28 0 0 0
05/07/2018
5.40
 0 5.40 5.40 5.40 0 0 0
04/07/2018
5.40
 10 5.40 5.40 5.40 0 10 -0
03/07/2018
5.68
 30 5.73 5.73 5.68 0 0 0
02/07/2018
5.36
 4,000 5.38 5.38 5.36 0 0 0
29/06/2018
5.38
 40 5.76 5.76 5.38 0 10 -0
28/06/2018
5.44
 3,000 5.52 5.52 5.44 0 0 0
27/06/2018
5.52
 1,000 5.52 5.52 5.52 0 0 0
26/06/2018
5.60
 2,150 5.68 5.68 5.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |