CTCP Hacisco (has)

8
-0.10
(-1.23%)
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)
22/01/2018
7.75
 102,740 7.75 7.75 7.71 9,000 61,900 -0.5
19/01/2018
7.26
 40,850 6.79 7.26 6.79 130 0 0.0
18/01/2018
6.79
 40,260 6.59 6.79 6.35 30 10,000 -0.1
17/01/2018
6.35
 2,830 6.89 6.89 6.35 120 1,020 -0.0
16/01/2018
6.70
 11,240 6.55 6.70 6.52 1,370 0 0.0
15/01/2018
6.56
 9,750 6.43 6.67 6.30 180 0 0.0
12/01/2018
6.35
 1,790 6.37 6.59 6.25 660 0 0.0
11/01/2018
6.36
 3,060 6.37 6.37 6.14 60 0 0.0
10/01/2018
6.20
 34,280 6.74 6.74 6.20 3,210 2,910 0.0
09/01/2018
6.67
 6,310 6.44 6.67 6.22 1,390 0 0.0
08/01/2018
6.29
 3,710 6.33 6.52 6.22 40 0 0.0
05/01/2018
6.22
 13,850 6.22 6.35 6.22 3,080 0 0.0
04/01/2018
6.22
 6,170 6.14 6.22 6.07 4,010 0 0.0
03/01/2018
6.21
 6,410 6.18 6.21 5.99 1,040 0 0.0
02/01/2018
5.99
 28,360 6.33 6.33 5.99 40 0 0.0
29/12/2017
6.22
 16,300 6.25 6.25 5.92 3,080 980 0.0
28/12/2017
6.01
 40 6.01 6.01 6.01 20 0 0.0
27/12/2017
6.27
 8,250 6.22 6.28 5.99 3,030 10 0.0
26/12/2017
6.22
 21,270 5.99 6.35 5.99 12,210 0 0.1
25/12/2017
6.20
 420 6.20 6.20 6.20 50 0 0.0
22/12/2017
6.20
 930 5.62 6.28 5.62 110 0 0.0
21/12/2017
5.99
 25,660 6.28 6.57 5.99 16,820 0 0.1
20/12/2017
6.14
 410 6.28 6.35 6.14 80 0 0.0
19/12/2017
6.25
 75,530 5.99 6.35 5.92 15,750 0 0.1
18/12/2017
6.37
 15,250 6.28 6.59 5.82 70 15,170 -0.1
15/12/2017
6.23
 16,390 6.22 6.25 5.92 7,520 10 0.1
14/12/2017
6.22
 80 6.22 6.22 6.22 80 0 0.0
13/12/2017
5.91
 24,640 6.14 6.35 5.91 40 0 0.0
12/12/2017
6.35
 20,010 6.37 6.37 5.99 5,010 0 0.0
11/12/2017
6.37
 19,050 5.99 6.52 5.73 13,630 20 0.1
08/12/2017
6.13
 2,990 6.21 6.21 5.99 1,050 0 0.0
07/12/2017
6.21
 29,540 5.98 6.28 5.96 3,060 0 0.0
06/12/2017: Cổ tức tiền mặt tỉ lệ: 5%
06/12/2017
6.40
 31,680 6.51 6.52 5.71 520 16,300 -0.1
05/12/2017
6.14
 28,640 6.35 6.42 6.14 20 0 0.0
04/12/2017
6.60
 8,250 6.70 6.91 6.60 40 20 0.0
01/12/2017
6.71
 15,050 6.92 7.05 6.64 11,770 10 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |