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)
31/08/2017
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
12/07/2017
6.92
 850 6.92 6.92 6.85 20 260 -0.0
11/07/2017
6.92
 340 6.99 6.99 6.56 120 0 0.0
10/07/2017
6.97
 790 6.99 6.99 6.42 40 0 0.0
07/07/2017
6.85
 550 6.92 6.92 6.51 140 30 0.0
06/07/2017
6.92
 28,570 6.99 7.06 6.52 20 70 -0.0
05/07/2017
6.99
 20,810 6.36 6.99 6.35 140 0 0.0
04/07/2017
6.74
 25,440 6.52 6.99 6.09 30 0 0.0
03/07/2017
6.54
 40 6.54 6.54 6.54 20 0 0.0
30/06/2017
6.56
 4,880 6.42 6.63 6.35 120 60 0.0
29/06/2017
6.52
 64,280 6.21 6.52 6.10 10 0 0
28/06/2017
6.09
 1,700 6.42 6.42 6.04 10 0 0
27/06/2017
6.42
 3,980 6.52 6.52 5.93 50 0 0.0
26/06/2017
6.28
 11,120 6.01 6.56 6.01 30 0 0.0
23/06/2017
6.35
 7,750 6.54 6.54 6.25 10 0 0
22/06/2017
6.55
 2,410 6.56 6.56 6.49 20 60 -0.0
21/06/2017
6.56
 14,060 6.70 6.70 6.00 10 0 0
20/06/2017
6.42
 13,440 6.00 6.42 6.00 150 0 0.0
19/06/2017
6.00
 3,450 6.07 6.07 5.79 50 0 0.0
16/06/2017
6.07
 2,070 6.07 6.07 6.07 50 0 0.0
15/06/2017
6.07
 3,810 5.86 6.18 5.82 40 0 0.0
14/06/2017
5.79
 63,850 5.82 5.93 5.79 310 51,680 -0.4
13/06/2017
5.79
 8,190 5.82 5.82 5.51 10 470 -0.0
12/06/2017
5.82
 16,600 5.99 5.99 5.72 10 8,090 -0.1
09/06/2017
5.99
 9,850 6.00 6.00 5.86 660 0 0.0
08/06/2017
5.87
 6,550 6.06 6.06 5.86 30 10 0.0
07/06/2017
6.06
 11,660 6.06 6.06 6.04 10 650 -0.0
06/06/2017
5.99
 1,730 6.07 6.07 5.86 300 0 0.0
05/06/2017
6.00
 300 6.11 6.11 6.00 240 0 0.0
02/06/2017
5.87
 4,140 5.86 6.10 5.82 890 0 0.0
01/06/2017
6.11
 4,520 5.87 6.14 5.86 40 0 0.0
31/05/2017
6.14
 10,110 6.21 6.21 5.86 110 450 -0.0
30/05/2017
6.21
 10,740 6.21 6.49 5.89 540 0 0.0
29/05/2017
6.21
 4,520 6.35 6.64 6.21 40 0 0.0
26/05/2017
6.20
 23,960 6.04 6.35 5.96 8,350 0 0.1
25/05/2017
5.95
 67,760 5.51 5.95 5.51 21,770 500 0.2
24/05/2017
5.56
 18,650 5.56 5.56 5.36 480 0 0.0
23/05/2017
5.56
 53,220 5.22 5.57 5.22 20 500 -0.0
22/05/2017
5.48
 9,740 5.36 5.50 5.17 990 0 0.0
19/05/2017
5.36
 3,130 5.44 5.51 5.15 20 0 0.0
18/05/2017
5.44
 520 5.56 5.56 5.31 10 0 0
17/05/2017
5.46
 11,700 5.15 5.63 5.15 1,220 300 0.0
16/05/2017
5.40
 24,350 5.12 5.40 5.12 590 0 0.0
15/05/2017
5.08
 11,620 5.08 5.15 5.08 60 0 0.0
12/05/2017
5.05
 5,230 5.08 5.14 5.01 10 0 0
11/05/2017
5.15
 2,380 5.17 5.17 5.12 20 0 0.0
10/05/2017
5.12
 23,020 5.08 5.20 5.01 1,140 0 0.0
09/05/2017
5.01
 11,690 4.98 5.14 4.98 200 0 0.0
08/05/2017
5.01
 25,760 5.09 5.09 4.98 520 0 0.0
05/05/2017
5.09
 16,360 5.01 5.15 4.96 320 0 0.0
04/05/2017
5.01
 6,610 4.94 5.22 4.94 60 0 0.0
03/05/2017
4.94
 9,790 5.01 5.01 4.84 50 0 0.0
28/04/2017
4.94
 1,230 4.84 4.94 4.81 50 0 0.0
27/04/2017
4.74
 24,290 4.66 5.05 4.66 200 3,000 -0.0
26/04/2017
4.73
 33,980 5.15 5.15 4.73 10 1,440 -0.0
25/04/2017
5.07
 3,600 5.15 5.15 4.94 20 0 0.0
24/04/2017
5.02
 5,780 5.22 5.28 5.02 30 3,200 -0.0
21/04/2017
5.29
 1,700 5.29 5.29 5.17 10 30 -0.0
20/04/2017
5.27
 10,940 5.15 5.27 5.15 490 40 0.0
19/04/2017
5.26
 4,230 5.20 5.29 5.14 40 30 0
18/04/2017
5.28
 860 5.29 5.29 5.28 0 10 -0
17/04/2017
5.36
 8,800 5.40 5.57 5.23 720 10 0.0
14/04/2017
5.22
 13,740 5.58 5.58 5.22 0 0 0
13/04/2017
5.40
 100,690 5.26 5.64 5.22 10 500 -0.0
12/04/2017
5.27
 2,110 5.27 5.39 5.25 810 30 0.0

Chính sách bảo mật | Điều khoản sử dụng |