CTCP Hacisco (has)

8.35
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
(2025-11-05) 		0.05 0.60% 12,100 1,300 0.0
7.41
8.40
8.35
2 tháng
(2025-10-06) 		0.35 4.38% 14,500 1,300 0.0
7.41
8.40
8.35
3 tháng
(2025-09-08) 		-0.50 -5.65% 15,900 1,300 0.0
7.41
8.85
8.35
6 tháng
(2025-06-09) 		0.15 1.83% 39,500 -300 -0.0
7.41
8.85
8.35
12 tháng
(2024-12-10) 		0.65 8.44% 71,100 -5,106 -0.0
7.41
8.85
8.35
24 tháng
(2023-12-18) 		1.15 15.97% 427,600 -24,963 -0.2
6.06
10.65
8.35
36 tháng
(2022-12-21) 		1.44 20.83% 805,600 -109,563 -0.6
5.96
10.65
8.35
60 tháng
(2020-12-31) 		0.79 10.50% 2,544,730 -166,840 -3.4
5.96
16.51
8.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2017
6.78
 52,830 6.63 6.78 6.47 37,820 0 0.4
29/11/2017
6.43
 32,980 6.42 6.47 6.21 22,320 360 0.2
28/11/2017
6.19
 109,430 6.00 6.19 5.65 35,770 8,830 0.2
27/11/2017
5.79
 13,330 6.07 6.07 5.58 80 0 0.0
24/11/2017
5.82
 1,120 6.07 6.25 5.47 80 0 0.0
23/11/2017
5.86
 15,120 6.07 6.14 5.46 1,120 15,000 -0.1
22/11/2017
5.84
 21,030 5.89 5.89 5.58 9,610 1,960 0.1
21/11/2017
5.65
 32,310 5.89 5.89 5.51 70 31,550 -0.3
20/11/2017
5.51
 3,490 5.93 5.93 5.51 40 0 0.0
17/11/2017
5.58
 8,000 5.79 5.79 5.44 390 6,740 -0.0
16/11/2017
5.79
 33,340 6.00 6.17 5.77 33,300 0 0.3
15/11/2017
6.20
 6,200 6.20 6.24 5.54 1,630 0 0.0
14/11/2017
5.89
 13,500 6.00 6.24 5.79 12,790 0 0.1
13/11/2017
5.84
 2,050 6.35 6.35 5.84 20 0 0.0
10/11/2017
6.28
 6,390 5.86 6.34 5.65 2,200 0 0.0
09/11/2017
5.93
 13,350 5.65 5.93 5.27 100 13,000 -0.1
08/11/2017
5.66
 4,030 5.09 5.66 5.09 550 890 -0.0
07/11/2017
5.29
 410 6.04 6.04 5.29 0 400 -0.0
06/11/2017
5.65
 4,860 6.33 6.33 5.65 350 0 0.0
03/11/2017
5.93
 130 6.35 6.71 5.93 30 0 0.0
02/11/2017
6.28
 10 6.28 6.28 6.28 10 10 0
01/11/2017
6.32
 830 6.32 6.32 5.91 30 800 -0.0
31/10/2017
6.35
 40 6.35 6.35 6.35 40 0 0.0
30/10/2017
6.21
 8,230 6.35 6.42 6.14 80 0 0.0
27/10/2017
6.35
 46,390 6.28 6.35 6.28 0 300 -0.0
26/10/2017
6.35
 30 6.35 6.35 6.35 30 0 0.0
25/10/2017
6.00
 5,320 5.65 6.00 5.65 10 0 0
24/10/2017
5.93
 110 5.93 5.93 5.93 0 0 0
23/10/2017
5.93
 3,400 5.93 6.35 5.86 1,040 0 0.0
20/10/2017
6.14
 40 6.14 6.14 6.14 40 0 0.0
19/10/2017
5.79
 11,920 5.94 5.94 5.53 300 0 0.0
18/10/2017
5.94
 1,030 5.93 5.94 5.93 30 0 0.0
17/10/2017
5.66
 200 5.93 5.93 5.66 80 0 0.0
16/10/2017
5.96
 10 5.96 5.96 5.96 10 0 0
13/10/2017
5.96
 5,360 5.96 5.96 5.78 4,760 0 0.0
12/10/2017
5.98
 40 5.98 5.98 5.98 40 0 0.0
11/10/2017
5.98
 2,470 5.85 6.25 5.58 170 0 0.0
10/10/2017
5.85
 1,730 5.79 5.86 5.51 60 0 0.0
09/10/2017
5.79
 2,370 5.92 5.92 5.78 60 0 0.0
06/10/2017
5.92
 15,640 5.93 5.99 5.58 110 0 0.0
05/10/2017
5.92
 550 5.65 5.93 5.65 60 30 0.0
04/10/2017
5.95
 1,230 5.96 5.96 5.78 10 20 -0
03/10/2017
5.79
 26,130 6.20 6.20 5.58 50 0 0.0
02/10/2017
5.99
 1,590 6.51 6.51 5.72 80 40 0.0
29/09/2017
6.13
 900 6.14 6.14 5.55 30 0 0.0
28/09/2017
5.77
 3,050 6.20 6.35 5.77 100 0 0.0
27/09/2017
6.20
 12,390 5.80 6.21 5.79 11,750 220 0.1
26/09/2017
6.21
 230 6.08 6.21 6.07 90 0 0.0
25/09/2017
6.08
 70 5.68 6.08 5.68 40 0 0.0
22/09/2017
6.07
 10,200 6.19 6.20 5.77 90 0 0.0
21/09/2017
6.20
 40 6.20 6.20 6.20 40 0 0.0
20/09/2017
6.20
 480 5.93 6.20 5.93 30 360 -0.0
19/09/2017
6.20
 70 5.79 6.20 5.79 10 0 0
18/09/2017
6.20
 50 6.20 6.20 6.20 30 0 0.0
15/09/2017
6.20
 20,180 6.00 6.20 5.79 50 50 0
14/09/2017
6.20
 2,970 6.07 6.21 6.00 1,050 0 0.0
13/09/2017
6.19
 23,550 6.04 6.21 6.00 40 13,000 -0.1
12/09/2017
6.27
 2,690 6.21 6.27 6.00 90 30 0.0
11/09/2017
6.20
 260 6.00 6.21 6.00 10 0 0
08/09/2017
6.14
 2,580 6.04 6.21 6.04 10 30 -0.0
07/09/2017
6.21
 590 6.21 6.21 6.04 30 530 -0.0
06/09/2017
6.21
 40 6.21 6.21 6.21 40 0 0.0
05/09/2017
6.21
 3,380 6.00 6.28 6.00 20 1,000 -0.0
01/09/2017
6.34
 260 6.28 6.35 6.01 160 60 0.0
31/08/2017
6.21
 960 6.14 6.21 6.02 70 60 0.0
30/08/2017
6.21
 60 6.21 6.21 6.21 60 0 0.0
29/08/2017
6.20
 560 6.21 6.21 6.01 30 500 -0.0
28/08/2017
6.28
 1,810 6.01 6.28 6.00 290 1,720 -0.0
25/08/2017
6.21
 440 6.01 6.28 6.00 110 40 0.0
24/08/2017
6.28
 800 6.04 6.28 6.04 190 580 -0.0
23/08/2017
6.28
 3,080 6.18 6.28 6.14 1,000 960 0.0
22/08/2017
6.18
 2,740 6.14 6.21 6.00 0 1,190 -0.0
21/08/2017
6.00
 4,200 6.15 6.35 6.00 1,100 2,000 -0.0
18/08/2017
6.15
 3,910 6.28 6.28 6.00 330 2,580 -0.0
17/08/2017
6.28
 90 6.28 6.28 6.28 90 0 0.0
16/08/2017
6.28
 200 6.28 6.28 6.28 0 0 0
15/08/2017
6.35
 110 6.35 6.35 6.14 80 30 0.0
14/08/2017
6.35
 60 6.35 6.35 6.35 60 0 0.0
11/08/2017
6.28
 4,640 6.39 6.39 6.28 10 0 0
10/08/2017
6.35
 520 6.42 6.42 6.01 20 0 0.0
09/08/2017
6.40
 110 6.40 6.40 6.35 10 0 0
08/08/2017
6.35
 1,580 6.42 6.42 6.11 0 0 0
07/08/2017
6.35
 1,790 6.35 6.35 6.00 30 0 0.0
04/08/2017
6.33
 240 6.35 6.35 6.00 70 0 0.0
03/08/2017
6.21
 3,810 6.21 6.35 6.07 100 0 0.0
02/08/2017
6.35
 1,370 6.42 6.42 6.05 10 0 0
01/08/2017
6.35
 380 6.42 6.49 5.99 30 0 0.0
31/07/2017
6.42
 200 6.45 6.45 6.42 10 0 0
28/07/2017
6.42
 220 6.42 6.49 6.35 120 0 0.0
27/07/2017
6.35
 6,960 6.35 6.55 6.28 160 0 0.0
26/07/2017
6.28
 680 6.47 6.47 6.25 40 0 0.0
25/07/2017
6.35
 1,130 6.35 6.35 6.35 100 0 0.0
24/07/2017
6.48
 2,040 6.70 6.70 6.35 120 0 0.0
21/07/2017
6.49
 48,480 6.36 6.66 6.18 110 46,530 -0.4
20/07/2017
6.64
 23,050 6.37 6.78 6.36 40 0 0.0
19/07/2017
6.81
 9,760 6.91 6.91 6.36 20 0 0.0
18/07/2017
6.83
 4,320 6.85 6.85 6.35 40 0 0.0
17/07/2017
6.49
 28,850 6.77 6.98 6.49 2,400 0 0.0
14/07/2017
6.77
 26,420 6.88 6.88 6.42 40 0 0.0
13/07/2017
6.90
 2,790 6.99 6.99 6.53 20 1,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |