CTCP Hacisco (has)

9.29
0.39
(4.38%)
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
(2026-06-29) 		0.16 1.83% 165,600 -6,500 0
7.71
9.29
9.29
2 tháng
(2026-06-01) 		-0.20 -2.20% 191,500 -14,700 0
7.71
9.39
9.29
3 tháng
(2026-05-04) 		1.40 18.67% 231,600 -16,000 0
7.50
9.39
9.29
6 tháng
(2026-01-30) 		0.80 9.88% 242,200 -20,700 -0.0
7.50
9.39
9.29
12 tháng
(2025-08-04) 		0.90 11.25% 275,200 -19,400 -0.0
7.41
9.39
9.29
24 tháng
(2024-08-08) 		-0.10 -1.11% 442,200 -39,606 -0.2
7.41
9.60
9.29
36 tháng
(2023-08-14) 		0.06 0.69% 924,800 -127,063 -0.7
6.06
10.65
9.29
60 tháng
(2021-08-24) 		-2.80 -23.92% 1,926,700 -221,440 -3.9
5.96
12.70
9.29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/06/2018
5.68
 2,070 5.68 5.68 5.68 0 0 0
22/06/2018
5.92
 0 5.92 5.92 5.92 0 0 0
21/06/2018
5.92
 500 5.92 5.92 5.92 0 0 0
20/06/2018
5.84
 1,500 5.36 5.84 5.36 0 10 -0
19/06/2018
5.60
 50 5.76 5.76 5.60 0 20 -0.0
18/06/2018
5.76
 1,510 5.47 5.76 5.47 0 0 0
15/06/2018
5.88
 20 5.88 5.88 5.88 0 20 -0.0
14/06/2018: Cổ tức tiền mặt tỉ lệ: 5%
14/06/2018
6.00
 1,000 6.00 6.00 6.00 0 0 0
13/06/2018
5.88
 1,230 5.99 6.07 5.88 0 160 -0.0
12/06/2018
5.92
 40 6.07 6.07 5.92 0 20 -0.0
11/06/2018
6.07
 3,330 6.07 6.07 6.07 0 0 0
08/06/2018
6.18
 230 6.29 6.29 5.80 0 0 0
07/06/2018
5.99
 1,100 6.43 6.43 5.80 0 990 -0.0
06/06/2018
6.18
 160 6.34 6.34 6.07 0 10 -0
05/06/2018
6.14
 1,580 6.59 6.59 6.14 0 50 -0.0
04/06/2018
6.33
 18,380 6.25 6.69 6.14 0 13,000 -0.1
01/06/2018
6.25
 3,420 6.25 6.25 5.80 0 860 -0.0
31/05/2018
6.00
 5,360 5.95 6.00 5.92 10 100 -0.0
30/05/2018
5.61
 2,730 5.32 5.61 5.32 0 2,520 -0.0
29/05/2018
5.24
 2,220 5.99 5.99 5.24 300 0 0.0
28/05/2018
5.62
 600 5.99 5.99 5.62 0 0 0
25/05/2018
5.77
 200 5.77 5.77 5.77 0 0 0
24/05/2018
6.10
 50 6.10 6.10 6.10 0 0 0
23/05/2018
6.13
 100 5.77 6.13 5.77 0 0 0
22/05/2018
6.13
 60 6.14 6.14 6.13 0 0 0
21/05/2018
5.92
 430 6.22 6.22 5.92 0 0 0
18/05/2018
6.22
 770 6.22 6.22 6.22 0 0 0
17/05/2018
6.22
 390 6.37 6.37 6.22 0 0 0
16/05/2018
6.29
 1,380 6.40 6.40 6.29 10 0 0
15/05/2018
6.29
 36,940 6.37 6.55 5.80 10 35,000 -0.3
14/05/2018
6.14
 20 6.33 6.33 6.14 10 0 0
11/05/2018
6.14
 220 6.10 6.14 5.68 60 0 0.0
10/05/2018
6.10
 440 6.06 6.10 6.06 0 0 0
09/05/2018
6.07
 110 5.69 6.07 5.69 10 0 0
08/05/2018
6.08
 80 6.08 6.08 6.08 0 0 0
07/05/2018
6.09
 480 6.10 6.10 5.73 10 60 -0.0
04/05/2018
6.10
 50 6.12 6.12 6.10 0 0 0
03/05/2018
6.14
 7,110 6.67 6.67 5.84 20 0 0.0
02/05/2018
6.28
 9,250 6.28 7.22 6.28 70 8,920 -0.1
27/04/2018
6.75
 80 6.93 6.93 6.75 10 10 0
26/04/2018
6.85
 2,280 7.00 7.00 6.60 30 510 -0.0
24/04/2018
6.96
 730 7.22 7.22 6.60 60 470 -0.0
23/04/2018
6.82
 7,580 6.89 7.23 6.82 10 0 0.0
20/04/2018
7.26
 80 7.48 7.48 7.26 50 30 0.0
19/04/2018
7.11
 9,580 7.19 7.19 6.89 20 0 0.0
18/04/2018
7.19
 260 7.49 7.49 7.09 10 0 0.0
17/04/2018
7.19
 3,690 6.89 7.26 6.89 30 0 0.0
16/04/2018
7.26
 3,020 7.26 7.26 7.11 20 1,660 -0.0
13/04/2018
7.26
 3,120 7.49 7.71 7.11 120 0 0.0
12/04/2018
7.26
 4,950 7.49 7.49 6.96 20 0 0.0
11/04/2018
7.26
 120 7.11 7.34 7.11 10 0 0.0
10/04/2018
7.26
 7,170 7.49 7.49 7.11 1,330 0 0.0
09/04/2018
7.49
 5,110 7.49 7.49 7.26 30 0 0.0
06/04/2018
7.49
 11,490 7.49 7.56 7.04 2,890 0 0.0
05/04/2018
7.49
 1,630 7.56 7.64 7.34 30 0 0.0
04/04/2018
7.56
 160 7.56 7.56 7.56 10 0 0.0
03/04/2018
7.34
 1,190 8.01 8.01 7.34 70 0 0.0
02/04/2018
7.56
 42,480 6.93 7.56 6.74 80 10,000 -0.1
30/03/2018
7.07
 620 7.07 7.07 6.99 100 0 0.0
29/03/2018
7.07
 50 7.07 7.07 7.07 0 0 0
28/03/2018
7.08
 5,580 6.59 7.19 6.59 60 0 0.0
27/03/2018
7.08
 14,840 7.08 7.08 6.82 510 0 0.0
26/03/2018
7.08
 290 7.08 7.11 6.74 40 0 0.0
23/03/2018
6.82
 7,240 6.89 7.04 6.82 20 0 0.0
22/03/2018
7.05
 1,090 6.93 7.05 6.89 90 0 0.0
21/03/2018
7.08
 2,880 7.09 7.09 6.89 30 980 -0.0
20/03/2018
7.08
 580 7.09 7.09 7.08 30 0 0.0
19/03/2018
6.89
 130 7.09 7.11 6.89 10 0 0
16/03/2018
7.03
 2,740 7.03 7.11 6.82 80 0 0.0
15/03/2018
6.96
 3,120 6.96 6.96 6.82 20 1,610 -0.0
14/03/2018
7.11
 1,510 6.99 7.32 6.96 30 0 0.0
13/03/2018
7.33
 130 7.33 7.33 7.33 130 0 0.0
12/03/2018
7.33
 50 7.33 7.33 7.33 50 0 0.0
09/03/2018
7.32
 30 7.32 7.32 7.32 30 0 0.0
08/03/2018
7.08
 13,370 7.08 7.33 6.96 1,120 11,590 -0.1
07/03/2018
7.11
 700 7.18 7.26 6.96 80 50 0.0
06/03/2018
6.97
 1,070 7.18 7.26 6.96 40 0 0.0
05/03/2018
7.11
 2,110 7.26 7.33 6.97 60 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |