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
(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)
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
11/04/2017
5.27
 410 5.42 5.42 5.27 140 0 0.0
10/04/2017
5.43
 540 5.44 5.44 5.33 510 0 0.0
07/04/2017
5.43
 2,550 5.29 5.43 5.29 30 0 0.0
05/04/2017
5.48
 2,140 5.30 5.48 5.27 0 0 0
04/04/2017
5.47
 4,270 5.56 5.56 5.29 20 0 0.0
03/04/2017
5.44
 1,510 5.44 5.45 5.44 0 0 0
31/03/2017
5.58
 15,840 5.51 5.58 5.44 14,760 0 0.1
30/03/2017
5.64
 4,650 5.79 5.79 5.58 30 0 0.0
29/03/2017
5.58
 64,790 5.40 5.66 5.29 8,320 0 0.1
28/03/2017
5.29
 14,560 5.29 5.40 5.22 20 0 0.0
27/03/2017
5.44
 3,100 5.29 5.47 5.27 30 0 0.0
24/03/2017
5.27
 29,500 5.19 5.49 5.19 190 0 0.0
23/03/2017
5.17
 4,710 5.49 5.51 5.17 10 0 0
22/03/2017
5.49
 3,550 5.49 5.49 5.31 10 0 0
21/03/2017
5.39
 2,150 5.51 5.51 5.36 10 0 0
20/03/2017
5.51
 11,930 5.48 5.51 5.44 10 0 0
17/03/2017
5.48
 9,290 5.36 5.61 5.36 10 0 0
16/03/2017
5.51
 8,110 5.51 5.54 5.44 20 0 0.0
15/03/2017
5.44
 2,710 5.57 5.57 5.29 30 0 0.0
14/03/2017
5.44
 9,870 5.57 5.65 5.36 120 0 0.0
13/03/2017
5.44
 15,540 5.61 5.61 5.44 920 0 0.0
10/03/2017
5.55
 10,980 5.55 5.78 5.54 0 0 0
09/03/2017
5.63
 9,340 5.65 5.65 5.44 110 3,300 -0.0
08/03/2017
5.70
 16,540 5.34 5.70 5.27 30 0 0.0
07/03/2017
5.42
 26,660 5.36 5.42 5.29 10 0 0
06/03/2017
5.49
 17,170 5.39 5.58 5.39 20 0 0.0
03/03/2017
5.58
 12,870 5.58 5.79 5.48 110 0 0.0
02/03/2017
5.58
 14,950 5.51 5.93 5.40 40 0 0.0
01/03/2017
5.65
 32,250 6.07 6.07 5.32 0 0 0
28/02/2017
5.72
 120,720 5.59 6.13 5.59 880 0 0.0
27/02/2017
5.73
 29,810 5.73 5.73 5.36 30 0 0.0
24/02/2017
5.36
 45,350 5.26 5.54 5.26 2,060 0 0.0
23/02/2017
5.26
 4,210 5.29 5.29 5.26 0 0 0
22/02/2017
5.27
 2,350 5.27 5.27 5.12 110 0 0.0
21/02/2017
5.15
 50,470 5.29 5.29 5.15 100 0 0.0
20/02/2017
5.17
 22,700 5.43 5.43 5.05 1,010 0 0.0
17/02/2017
5.29
 11,600 5.29 5.29 5.08 10 0 0
16/02/2017
5.29
 33,740 5.44 5.44 5.22 10 0 0
15/02/2017
5.44
 12,010 5.29 5.51 5.29 0 0 0
14/02/2017
5.33
 7,100 5.47 5.49 5.29 10 0 0
13/02/2017
5.32
 24,440 5.52 5.65 5.32 20 0 0.0
10/02/2017
5.72
 1,280 5.79 5.79 5.51 10 0 0
09/02/2017
5.79
 7,100 5.93 5.93 5.51 60 0 0.0
08/02/2017
5.82
 17,950 5.82 5.82 5.61 0 50 -0.0
07/02/2017
5.44
 35,960 5.03 5.44 5.03 110 0 0.0
06/02/2017
5.09
 17,300 5.36 5.36 5.01 10 0 0
03/02/2017
5.15
 25,240 5.56 5.56 5.15 30 0 0.0
02/02/2017
5.53
 3,940 5.64 5.64 5.36 0 0 0
25/01/2017
5.51
 4,430 5.58 5.58 4.94 40 0 0.0
24/01/2017
5.27
 41,780 5.58 5.79 5.22 10 0 0
23/01/2017
5.58
 10,880 5.57 5.58 5.50 10 0 0
20/01/2017
5.36
 31,650 5.72 5.72 5.36 10 0 0
19/01/2017
5.76
 1,200 5.79 5.79 5.72 0 0 0
18/01/2017
5.93
 6,250 5.86 5.93 5.79 10 0 0
17/01/2017
5.98
 6,940 5.93 5.99 5.82 40 0 0.0
16/01/2017
6.00
 290 6.01 6.01 5.86 0 0 0
13/01/2017
6.14
 17,040 5.92 6.14 5.79 350 0 0.0
12/01/2017
5.79
 5,140 5.65 5.93 5.65 0 0 0
11/01/2017
5.92
 11,650 5.80 6.00 5.65 30 0 0.0
10/01/2017
6.01
 2,590 5.86 6.01 5.80 20 0 0.0
09/01/2017
6.02
 26,990 6.00 6.03 5.79 10 0 0
06/01/2017
5.93
 3,590 5.99 6.00 5.90 0 0 0
05/01/2017
6.00
 3,560 5.82 6.03 5.82 40 0 0.0
04/01/2017
6.00
 21,080 5.75 6.06 5.65 20 0 0.0
03/01/2017
6.00
 10,900 6.00 6.00 5.65 80 0 0.0
30/12/2016
6.00
 370 6.06 6.06 5.79 140 0 0.0
29/12/2016
5.94
 3,270 5.86 5.99 5.79 80 0 0.0
28/12/2016
5.79
 5,150 6.20 6.20 5.79 30 0 0.0
27/12/2016
5.91
 5,030 5.91 5.91 5.91 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |