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)
23/06/2016
8.54
 251,620 7.91 8.54 7.91 6,000 1,100 0.1
22/06/2016
8.05
 358,850 7.98 8.33 7.91 16,000 4,500 0.1
21/06/2016
7.84
 250,110 7.41 7.84 7.27 18,330 10 0.2
20/06/2016
7.34
 100,010 7.06 7.34 6.92 0 3,100 -0.0
17/06/2016
7.20
 82,680 6.85 7.27 6.85 1,500 0 0.0
16/06/2016
6.85
 19,370 7.27 7.27 6.85 0 2,000 -0.0
15/06/2016
6.92
 210,810 6.49 6.92 6.42 9,400 3,770 0.1
14/06/2016
6.49
 29,710 6.42 6.56 6.42 0 1,100 -0.0
13/06/2016
6.49
 27,650 6.64 6.64 6.49 0 3,000 -0.0
10/06/2016
6.56
 79,410 6.28 6.56 6.28 5,370 1,200 0.0
09/06/2016
6.42
 22,770 6.35 6.42 6.28 120 0 0.0
08/06/2016
6.42
 45,070 6.28 6.49 6.28 0 0 0
07/06/2016
6.42
 36,660 6.35 6.42 6.14 0 2,000 -0.0
06/06/2016
6.35
 137,010 6.64 6.64 6.21 0 2,000 -0.0
03/06/2016
6.64
 60,090 6.56 6.71 6.42 0 0 0
02/06/2016
6.64
 47,520 6.49 6.71 6.35 1,000 7,090 -0.1
01/06/2016
6.56
 100,670 6.42 6.56 6.28 4,500 16,500 -0.1
31/05/2016
6.14
 111,210 6.35 6.56 6.14 1,520 540 0.0
30/05/2016
6.35
 96,240 6.28 6.42 6.28 2,000 0 0.0
27/05/2016
6.07
 69,600 5.72 6.07 5.72 0 0 0
26/05/2016
5.72
 42,130 5.79 5.93 5.72 30 0 0.0
25/05/2016
5.79
 70,680 6.21 6.21 5.79 0 1,000 -0.0
24/05/2016
5.93
 218,610 5.86 5.93 5.86 15,000 0 0.1
23/05/2016
5.58
 125,560 5.29 5.58 5.22 410 500 -0.0
20/05/2016
5.22
 33,450 5.15 5.22 5.08 0 0 0
19/05/2016
5.15
 61,320 5.01 5.36 4.94 0 0 0
18/05/2016
5.08
 15,680 5.01 5.08 5.01 50 0 0.0
17/05/2016
5.08
 38,820 5.01 5.15 4.94 1,000 14,820 -0.1
16/05/2016
5.01
 7,990 5.15 5.15 5.01 0 180 -0.0
13/05/2016
5.15
 32,410 5.15 5.22 5.08 0 0 0
12/05/2016
5.22
 20,900 5.15 5.22 5.08 30 0 0.0
11/05/2016
5.15
 39,100 5.29 5.36 5.15 60 0 0.0
10/05/2016
5.22
 56,810 5.08 5.29 5.01 0 0 0
09/05/2016
5.15
 50,550 5.36 5.36 5.15 4,000 0 0.0
06/05/2016
5.36
 38,830 5.44 5.44 5.29 0 4,000 -0.0
05/05/2016
5.44
 124,740 5.51 5.58 5.36 0 0 0
04/05/2016
5.22
 101,510 5.08 5.22 5.01 0 1,000 -0.0
29/04/2016
4.94
 90,790 4.94 4.94 4.73 0 0 0
28/04/2016
4.87
 31,690 5.08 5.08 4.87 0 0 0
27/04/2016
5.01
 84,010 4.73 5.01 4.73 15,000 0 0.1
26/04/2016
4.73
 87,170 4.80 4.87 4.73 5,000 0 0.0
25/04/2016
4.94
 101,650 5.36 5.36 4.94 270 0 0.0
22/04/2016
5.29
 89,640 5.22 5.29 5.15 3,000 0 0.0
21/04/2016
5.01
 305,960 5.01 5.01 4.87 0 20,010 -0.1
20/04/2016
4.73
 288,940 4.73 4.73 4.73 0 24,000 -0.2
19/04/2016
4.45
 16,160 4.59 4.59 4.24 170 0 0.0
15/04/2016
4.31
 12,970 4.31 4.31 4.24 90 0 0.0
14/04/2016
4.31
 6,530 4.16 4.31 4.16 830 0 0.0
13/04/2016
4.16
 21,040 4.16 4.24 4.16 60 0 0.0
12/04/2016
4.16
 10 4.16 4.16 4.16 0 0 0
11/04/2016
4.16
 7,450 4.24 4.24 4.16 20 0 0.0
08/04/2016
4.24
 12,730 4.09 4.31 4.09 50 0 0.0
07/04/2016
4.31
 4,740 3.95 4.31 3.95 1,540 0 0.0
06/04/2016
4.09
 580 4.16 4.16 3.81 70 0 0.0
05/04/2016
4.09
 130 3.74 4.09 3.74 50 0 0.0
04/04/2016
3.88
 3,900 3.53 3.88 3.53 70 0 0.0
01/04/2016
3.74
 1,930 3.95 4.09 3.74 40 0 0.0
31/03/2016
3.95
 160 3.95 3.95 3.95 0 0 0
30/03/2016
4.24
 20 4.24 4.24 4.24 20 0 0.0
29/03/2016
4.16
 10 4.16 4.16 4.16 0 0 0
28/03/2016
4.16
 40 4.09 4.16 4.09 40 0 0.0
25/03/2016
4.09
 80 4.31 4.38 3.88 60 0 0.0
24/03/2016
4.09
 2,620 4.24 4.38 3.95 470 0 0.0
23/03/2016
4.24
 10 4.24 4.24 4.24 10 0 0
22/03/2016
4.16
 1,940 4.16 4.16 3.88 360 0 0.0
21/03/2016
4.16
 800 4.24 4.24 3.88 290 0 0.0
18/03/2016
4.02
 1,580 3.95 4.31 3.95 1,220 0 0.0
17/03/2016
4.16
 1,270 4.16 4.24 3.81 160 0 0.0
16/03/2016
4.02
 2,960 4.09 4.16 3.81 240 0 0.0
15/03/2016
4.09
 2,340 4.38 4.38 3.88 180 0 0.0
14/03/2016
4.16
 4,140 3.95 4.16 3.95 1,370 20 0.0
11/03/2016
3.95
 94,240 3.60 4.02 3.60 22,370 82,800 -0.3
10/03/2016
3.81
 1,710 3.81 3.81 3.74 410 10 0.0
09/03/2016
3.81
 12,320 3.74 3.81 3.53 12,320 20 0.1
08/03/2016
3.74
 300 3.74 3.74 3.67 300 0 0.0
07/03/2016
3.74
 930 3.74 3.81 3.60 130 50 0.0
04/03/2016
3.81
 7,820 3.60 3.81 3.60 7,800 70 0.0
03/03/2016
3.60
 5,000 3.60 3.60 3.60 5,000 0 0.0
02/03/2016
3.53
 4,560 3.67 3.67 3.53 4,500 0 0.0
01/03/2016
3.67
 2,510 3.67 3.67 3.67 2,400 0 0.0
29/02/2016
3.60
 200 3.46 3.60 3.46 100 0 0.0
26/02/2016
3.46
 50 3.46 3.46 3.46 50 0 0.0
25/02/2016
3.46
 3,660 3.60 3.60 3.46 660 0 0.0
24/02/2016
3.53
 4,800 3.39 3.53 3.39 3,700 0 0.0
23/02/2016
3.53
 8,630 3.46 3.53 3.46 0 0 0
22/02/2016
3.46
 6,060 3.53 3.53 3.46 0 0 0
19/02/2016
3.60
 1,270 3.74 3.74 3.46 50 0 0.0
18/02/2016
3.60
 660 3.74 3.81 3.46 60 10 0.0
17/02/2016
3.67
 0 3.67 3.67 3.67 0 0 0
16/02/2016
3.67
 0 3.67 3.67 3.67 0 0 0
15/02/2016
3.67
 50 3.46 3.67 3.46 50 0 0.0
05/02/2016
3.46
 0 3.46 3.46 3.46 0 0 0
04/02/2016
3.46
 10 3.46 3.46 3.46 0 0 0
03/02/2016
3.25
 400 3.25 3.46 3.25 10 0 0
02/02/2016
3.46
 220 3.46 3.46 3.46 220 0 0.0
01/02/2016
3.32
 20 3.32 3.32 3.32 0 0 0
29/01/2016
3.53
 0 3.53 3.53 3.53 0 0 0
28/01/2016
3.53
 0 3.53 3.53 3.53 0 0 0
27/01/2016
3.53
 10 3.53 3.53 3.53 10 0 0
26/01/2016
3.53
 0 3.53 3.53 3.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |