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)
26/12/2016
6.34
 40 6.34 6.34 6.34 30 0 0.0
23/12/2016
6.35
 1,160 6.28 6.35 6.21 30 0 0.0
22/12/2016
6.24
 220 6.28 6.28 6.00 10 0 0
21/12/2016
6.27
 8,010 6.28 6.64 5.87 190 0 0.0
20/12/2016
6.27
 17,370 6.07 6.28 5.86 30 0 0.0
19/12/2016
6.28
 670 6.28 6.28 6.28 0 0 0
16/12/2016
6.28
 40 6.35 6.35 6.21 10 0 0
15/12/2016
6.35
 210 6.07 6.35 6.07 0 0 0
14/12/2016
6.35
 1,070 6.48 6.48 6.07 40 0 0.0
13/12/2016
6.35
 310 6.35 6.35 6.35 110 0 0.0
12/12/2016
6.28
 4,980 6.42 6.49 5.93 150 2,110 -0.0
09/12/2016
6.35
 440 6.15 6.35 6.14 60 0 0.0
08/12/2016
6.48
 1,760 6.56 6.64 6.07 60 0 0.0
07/12/2016
6.42
 20,290 6.28 6.49 6.00 160 0 0.0
06/12/2016
6.28
 1,120 6.55 6.60 6.14 80 0 0.0
05/12/2016
6.28
 12,440 6.48 6.61 6.28 20 0 0.0
02/12/2016
6.36
 4,400 6.39 6.70 6.35 20 0 0.0
01/12/2016
6.49
 37,120 6.64 6.71 6.49 0 1,960 -0.0
30/11/2016
6.47
 130 6.48 6.49 6.47 20 0 0.0
29/11/2016
6.35
 16,690 6.64 6.64 6.21 10 0 0
28/11/2016
6.64
 22,770 6.85 6.85 6.35 20 40 -0.0
25/11/2016
6.71
 10,520 6.98 6.98 6.71 290 0 0.0
24/11/2016
6.85
 7,620 7.05 7.05 6.78 870 0 0.0
23/11/2016
6.78
 35,350 6.78 7.09 6.56 20 0 0.0
22/11/2016
6.64
 8,650 6.64 6.84 6.44 50 0 0.0
21/11/2016
6.85
 6,620 6.64 6.85 6.31 20 0 0.0
18/11/2016
6.78
 19,310 6.92 7.02 6.56 60 0 0.0
17/11/2016
6.92
 29,970 7.34 7.48 6.85 1,540 0 0.0
16/11/2016
7.06
 50,620 6.60 7.06 6.46 610 20 0.0
15/11/2016
6.61
 79,090 6.35 6.61 6.18 10 0 0
14/11/2016
6.18
 7,380 6.14 6.18 6.07 10 0 0
11/11/2016
6.13
 14,460 5.72 6.14 5.72 20 0 0.0
10/11/2016
6.01
 3,860 6.14 6.35 6.01 10 0 0
09/11/2016
6.14
 8,080 6.35 6.35 5.72 10 0 0
08/11/2016
6.14
 4,360 6.21 6.21 6.00 20 0 0.0
07/11/2016
6.21
 550 6.64 6.64 6.00 0 0 0
04/11/2016
6.20
 300 6.32 6.32 5.98 60 0 0.0
03/11/2016
5.93
 3,610 6.32 6.35 5.93 40 0 0.0
02/11/2016
6.32
 6,750 6.35 6.35 6.00 210 0 0.0
01/11/2016
6.32
 6,700 6.07 6.32 6.07 0 0 0
31/10/2016
6.11
 4,300 6.18 6.35 6.00 20 0 0.0
28/10/2016
6.18
 4,610 6.32 6.32 6.18 0 0 0
27/10/2016
6.32
 30,070 6.35 6.42 6.21 30 0 0.0
26/10/2016
6.28
 9,130 6.35 6.35 6.11 0 0 0
25/10/2016
6.42
 4,290 6.49 6.49 6.42 0 0 0
24/10/2016
6.42
 43,620 6.56 6.56 6.14 30 0 0.0
21/10/2016
6.60
 51,590 6.46 6.78 6.46 15,690 2,350 0.1
20/10/2016
6.42
 59,580 6.46 6.46 6.07 0 2,000 -0.0
19/10/2016
6.04
 45,540 5.71 6.04 5.68 0 0 0
18/10/2016
5.65
 35,000 5.72 5.78 5.58 0 0 0
17/10/2016
5.84
 12,770 5.79 5.85 5.72 20 0 0.0
14/10/2016
5.86
 24,350 5.79 5.86 5.65 30 0 0.0
13/10/2016
5.85
 260 5.86 5.86 5.65 10 0 0
12/10/2016
5.86
 18,090 5.86 5.87 5.46 10 0 0
11/10/2016
5.86
 46,990 6.07 6.12 5.80 0 0 0
10/10/2016
6.14
 11,610 6.21 6.21 6.14 10 0 0
07/10/2016
6.14
 8,390 5.79 6.20 5.79 10 0 0
06/10/2016
6.20
 7,140 6.35 6.35 6.07 120 0 0.0
05/10/2016
6.35
 220 6.35 6.42 6.23 10 0 0
04/10/2016
6.35
 8,710 6.14 6.35 6.11 120 0 0.0
03/10/2016
6.42
 13,480 6.42 6.56 6.42 160 0 0.0
30/09/2016
6.42
 4,690 6.28 6.42 6.04 20 0 0.0
29/09/2016
6.28
 14,640 6.07 6.42 5.93 50 0 0.0
28/09/2016
6.07
 13,670 6.28 6.28 6.00 510 0 0.0
27/09/2016
6.28
 11,700 6.42 6.42 6.21 100 0 0.0
26/09/2016
6.42
 19,980 6.42 6.56 6.35 10 0 0
23/09/2016
6.48
 18,230 6.39 6.53 6.39 20 0 0.0
22/09/2016
6.46
 21,990 6.21 6.49 6.21 20 0 0.0
21/09/2016
6.35
 59,740 6.35 6.49 6.35 0 0 0
20/09/2016
6.56
 7,340 6.71 6.92 6.44 50 0 0.0
19/09/2016
6.63
 28,510 7.06 7.06 6.42 30 0 0.0
16/09/2016
6.90
 910 6.49 6.92 6.48 110 0 0.0
15/09/2016
6.49
 58,070 6.80 6.85 6.32 10 0 0.0
14/09/2016
6.80
 4,150 6.85 6.92 6.80 0 0 0
13/09/2016
6.85
 10,160 6.78 6.92 6.71 20 0 0.0
12/09/2016
6.86
 9,120 6.85 7.06 6.85 10 1,500 -0.0
09/09/2016
6.92
 24,040 7.20 7.20 6.92 0 90 -0.0
08/09/2016
7.27
 7,850 7.20 7.27 7.13 0 0 0
07/09/2016
7.20
 37,840 7.34 7.41 6.99 0 0 0
06/09/2016
7.34
 21,060 7.48 7.48 7.27 0 1,000 -0.0
05/09/2016
7.41
 21,880 7.41 7.55 7.27 10 1,000 -0.0
01/09/2016
7.41
 32,300 7.55 7.62 7.41 0 0 0
31/08/2016
7.48
 32,190 7.55 7.62 7.48 1,000 0 0.0
30/08/2016
7.55
 42,300 7.41 7.76 7.41 1,000 1,000 0.0
29/08/2016
7.48
 22,590 7.76 7.84 7.48 0 0 0
26/08/2016
7.55
 125,850 6.99 7.69 6.99 55,230 500 0.5
25/08/2016
7.34
 94,740 7.62 7.76 7.34 10 5,220 -0.1
24/08/2016
7.84
 84,860 8.12 8.26 7.84 1,000 280 0.0
23/08/2016
8.12
 61,650 8.40 8.40 7.98 10 0 0.0
22/08/2016
8.40
 162,700 8.26 8.75 8.05 110 3,380 -0.0
19/08/2016
8.26
 239,400 8.26 8.26 8.12 0 15,000 -0.2
18/08/2016
7.76
 14,420 7.76 7.76 7.76 0 6,000 -0.1
17/08/2016
7.27
 6,150 7.27 7.27 7.27 0 0 0
16/08/2016
6.85
 29,030 6.85 6.85 6.85 0 20 -0.0
15/08/2016
6.42
 19,410 6.71 6.71 6.35 0 1,120 -0.0
12/08/2016
6.35
 40,100 7.06 7.06 6.35 10 0 0.0
11/08/2016
6.78
 113,870 6.35 6.78 6.35 1,000 8,000 -0.1
10/08/2016
6.35
 46,030 6.14 6.49 6.07 1,000 0 0.0
09/08/2016
6.07
 49,400 5.72 6.14 5.65 5,630 0 0.0
08/08/2016
5.79
 58,700 5.51 5.79 5.44 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |