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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |