CTCP Hacisco (has)

8.30
0.20
(2.47%)
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
(2026-02-23) 		0 0% 1,300 -1,600 -0.0
8.05
8.10
8.10
2 tháng
(2026-01-19) 		0 0% 7,100 -3,200 -0.0
8.05
8.10
8.10
3 tháng
(2025-12-19) 		0.10 1.25% 14,000 -3,200 -0.0
8
8.20
8.10
6 tháng
(2025-09-22) 		-0.50 -5.81% 30,000 -1,900 -0.0
7.41
8.60
8.10
12 tháng
(2025-03-24) 		0.20 2.53% 74,200 -7,001 -0.0
7.41
8.85
8.10
24 tháng
(2024-03-29) 		0.71 9.62% 340,000 -23,463 -0.2
6.83
10.65
8.10
36 tháng
(2023-04-04) 		0.30 3.90% 799,600 -115,363 -0.5
6.06
10.65
8.10
60 tháng
(2021-04-14) 		-8.41 -50.95% 1,907,700 -158,040 -3.3
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |