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)
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
05/08/2016
5.44
 49,800 5.44 5.44 5.36 12,000 0 0.1
04/08/2016
5.29
 153,690 5.51 5.65 5.29 9,880 0 0.1
03/08/2016
5.65
 71,000 5.79 5.86 5.65 11,000 0 0.1
02/08/2016
6.07
 40,200 6.35 6.35 6.07 0 0 0
01/08/2016
6.49
 31,560 6.56 6.56 6.35 200 0 0.0
29/07/2016
6.64
 35,200 6.64 6.71 6.56 300 3,760 -0.0
28/07/2016
6.64
 6,730 6.64 6.71 6.56 0 1,210 -0.0
27/07/2016
6.71
 28,880 6.71 6.85 6.56 1,520 30 0.0
26/07/2016
6.49
 22,830 6.42 6.56 6.42 1,200 5,000 -0.0
25/07/2016
6.42
 56,110 6.49 6.64 6.35 0 1,510 -0.0
22/07/2016
6.64
 105,000 7.13 7.13 6.64 2,700 14,990 -0.1
21/07/2016
7.13
 128,420 7.34 7.34 7.13 2,010 0 0.0
20/07/2016
7.62
 98,340 7.41 7.62 7.27 0 0 0
19/07/2016
7.41
 43,660 7.48 7.55 7.27 1,020 0 0.0
18/07/2016
7.48
 22,240 7.20 7.48 7.06 2,860 0 0.0
15/07/2016
7.20
 71,850 7.62 7.62 7.13 1,070 5,000 -0.0
14/07/2016
7.62
 88,970 7.48 7.76 7.41 1,000 5,000 -0.0
13/07/2016
7.27
 55,540 6.92 7.27 6.92 3,000 0 0.0
12/07/2016
6.85
 101,770 6.92 7.27 6.85 10,490 0 0.1
11/07/2016
7.34
 112,900 7.76 7.76 7.34 5,000 1,000 0.0
08/07/2016
7.84
 89,350 8.12 8.19 7.84 1,000 5,680 -0.1
07/07/2016
8.33
 92,330 7.84 8.40 7.84 1,530 0 0.0
06/07/2016
7.98
 183,600 7.76 8.26 7.76 0 2,500 -0.0
05/07/2016
8.33
 117,570 9.04 9.04 8.33 6,530 7,000 -0.0
04/07/2016
8.89
 85,130 9.18 9.46 8.89 11,020 3,000 0.1
01/07/2016
9.18
 174,880 8.54 9.18 8.54 15,680 0 0.2
30/06/2016
8.68
 217,390 8.75 9.18 8.68 1,010 2,000 -0.0
29/06/2016
9.25
 312,770 9.74 9.88 9.25 0 22,000 -0.3
28/06/2016
9.88
 191,550 9.53 10.24 9.53 1,000 1,900 -0.0
27/06/2016
9.67
 157,780 9.18 9.67 8.68 6,000 8,000 -0.0
24/06/2016
9.11
 319,800 8.47 9.11 8.05 1,000 6,930 -0.1

Chính sách bảo mật | Điều khoản sử dụng |