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
(2025-12-18) 		0.40 5.19% 14,000 -3,200 -0.0
7.70
8.20
8.10
6 tháng
(2025-09-19) 		-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
(2024-03-28) 		0.70 9.48% 341,000 -23,463 -0.2
6.83
10.65
8.10
36 tháng
(2023-04-03) 		0.30 3.90% 799,600 -115,363 -0.5
6.06
10.65
8.10
60 tháng
(2021-04-13) 		-7.39 -47.69% 1,911,700 -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)
23/12/2014
3.95
 260 3.95 4.09 3.95 10 0 0
22/12/2014
3.95
 9,870 3.88 4.09 3.88 0 2,410 -0.0
19/12/2014
3.95
 1,450 3.88 3.95 3.88 0 0 0
18/12/2014
3.81
 1,650 4.02 4.02 3.81 0 120 -0.0
17/12/2014
3.95
 3,100 3.95 3.95 3.95 0 3,100 -0.0
16/12/2014
3.88
 17,700 3.88 4.02 3.88 20 10 0
15/12/2014
3.95
 6,100 3.95 4.02 3.95 0 0 0
12/12/2014
3.88
 50 3.88 3.88 3.88 0 0 0
11/12/2014
4.09
 0 4.09 4.09 4.09 0 0 0
10/12/2014
4.09
 870 4.02 4.09 4.02 20 200 -0.0
09/12/2014
4.02
 3,010 4.02 4.02 4.02 0 200 -0.0
08/12/2014
4.02
 2,880 4.02 4.09 4.02 0 200 -0.0
05/12/2014
4.16
 240 4.09 4.16 4.09 10 200 -0.0
04/12/2014
4.16
 710 4.02 4.16 4.02 10 200 -0.0
03/12/2014
4.16
 13,120 4.02 4.16 4.02 0 200 -0.0
02/12/2014
4.02
 14,860 4.02 4.02 3.95 20 2,220 -0.0
01/12/2014
4.02
 470 4.16 4.16 4.02 0 0 0
28/11/2014
4.09
 0 4.09 4.09 4.09 0 0 0
27/11/2014
4.09
 0 4.09 4.09 4.09 0 0 0
26/11/2014
4.09
 1,800 4.09 4.09 4.09 20 200 -0.0
25/11/2014
4.16
 270 4.09 4.16 4.09 20 200 -0.0
24/11/2014
4.02
 1,780 4.02 4.02 4.02 0 0 0
21/11/2014
4.09
 340 4.09 4.09 4.09 0 200 -0.0
20/11/2014
4.16
 5,350 4.09 4.16 4.09 0 200 -0.0
19/11/2014
4.02
 11,280 4.02 4.09 4.02 30 300 -0.0
18/11/2014
4.24
 230 4.09 4.24 4.09 30 200 -0.0
17/11/2014
4.16
 770 4.24 4.24 4.02 50 210 -0.0
14/11/2014
4.16
 12,270 4.09 4.16 4.09 0 200 -0.0
13/11/2014
4.16
 2,400 4.09 4.16 4.09 0 200 -0.0
12/11/2014
4.09
 200 4.09 4.09 4.09 0 200 -0.0
11/11/2014
4.09
 850 4.24 4.24 4.09 30 200 -0.0
10/11/2014
4.16
 5,530 4.16 4.16 4.16 0 0 0
07/11/2014
4.09
 300 4.09 4.09 4.09 50 200 -0.0
06/11/2014
4.24
 8,850 4.09 4.24 4.09 20 200 -0.0
05/11/2014
4.02
 15,130 4.24 4.24 4.02 13,000 0 0.1
04/11/2014
4.24
 2,250 4.09 4.24 4.02 20 200 -0.0
03/11/2014
4.24
 5,020 4.02 4.24 4.02 30 580 -0.0
31/10/2014
4.24
 3,010 4.09 4.24 4.09 0 0 0
30/10/2014
4.09
 3,620 4.09 4.24 4.09 30 200 -0.0
29/10/2014
4.16
 5,420 4.24 4.24 4.02 20 200 -0.0
28/10/2014
4.02
 230 4.09 4.24 4.02 20 0 0.0
27/10/2014
4.16
 28,210 4.31 4.31 4.02 20 0 0.0
24/10/2014
4.31
 44,560 4.24 4.31 4.02 900 10,660 -0.1
23/10/2014
4.31
 5,380 4.24 4.31 4.24 0 1,150 -0.0
22/10/2014
4.24
 2,530 4.31 4.31 4.24 20 1,000 -0.0
21/10/2014
4.38
 10 4.38 4.38 4.38 0 0 0
20/10/2014
4.38
 0 4.38 4.38 4.38 0 0 0
17/10/2014
4.38
 2,000 4.31 4.38 4.31 0 0 0
16/10/2014
4.31
 14,210 4.31 4.31 4.16 160 0 0.0
15/10/2014
4.24
 8,120 4.31 4.31 4.24 20 0 0.0
14/10/2014
4.31
 5,870 4.31 4.52 4.31 0 0 0
13/10/2014
4.24
 5,600 4.24 4.31 4.24 0 0 0
10/10/2014
4.31
 18,750 4.38 4.38 4.31 0 1,300 -0.0
09/10/2014
4.31
 1,800 4.38 4.38 4.31 30 0 0.0
08/10/2014
4.31
 3,740 4.38 4.38 4.31 20 0 0.0
07/10/2014
4.31
 9,170 4.31 4.31 4.24 50 0 0.0
06/10/2014
4.24
 7,630 4.24 4.31 4.24 0 0 0
03/10/2014
4.24
 8,120 4.24 4.24 4.24 0 0 0
02/10/2014
4.31
 3,000 4.31 4.31 4.31 0 0 0
01/10/2014
4.31
 5,980 4.16 4.31 4.16 20 0 0.0
30/09/2014
4.24
 2,350 4.24 4.24 4.16 30 0 0.0
29/09/2014
4.24
 14,520 4.16 4.24 4.16 20 0 0.0
26/09/2014
4.16
 8,640 4.24 4.45 4.16 0 0 0
25/09/2014
4.24
 50 4.24 4.24 4.24 0 0 0
24/09/2014
4.31
 10,120 4.24 4.31 4.24 0 0 0
23/09/2014
4.31
 20,120 4.24 4.38 4.24 20 0 0.0
22/09/2014
4.31
 12,350 4.31 4.31 4.31 20 0 0.0
19/09/2014
4.31
 4,010 4.31 4.31 4.31 20 0 0.0
18/09/2014
4.31
 500 4.31 4.31 4.31 0 0 0
17/09/2014
4.38
 22,040 4.31 4.38 4.31 20 0 0.0
16/09/2014
4.31
 13,760 4.38 4.38 4.24 260 0 0.0
15/09/2014
4.38
 35,420 4.31 4.38 4.31 0 0 0
12/09/2014
4.31
 10,530 4.31 4.31 4.24 0 0 0
11/09/2014
4.31
 2,460 4.24 4.31 4.24 0 0 0
10/09/2014
4.31
 3,250 4.16 4.31 4.16 0 0 0
09/09/2014
4.31
 63,700 4.31 4.38 4.09 0 0 0
08/09/2014
4.31
 16,130 4.45 4.52 4.24 40 0 0.0
05/09/2014
4.31
 2,430 4.38 4.38 4.31 0 300 -0.0
04/09/2014
4.38
 10 4.38 4.38 4.38 0 0 0
03/09/2014
4.45
 29,010 4.38 4.45 4.31 0 10 -0.0
29/08/2014
4.38
 29,230 4.31 4.38 4.24 30 40 -0.0
28/08/2014
4.38
 13,570 4.16 4.38 4.16 20 1,520 -0.0
27/08/2014
4.31
 2,020 4.38 4.38 4.24 0 10 -0.0
26/08/2014
4.38
 11,400 4.31 4.38 4.24 520 10 0.0
25/08/2014
4.24
 6,750 4.31 4.31 4.24 0 0 0
22/08/2014
4.31
 12,300 4.24 4.31 4.24 0 0 0
21/08/2014
4.24
 4,160 4.16 4.24 4.09 0 0 0
20/08/2014
4.31
 5,000 4.31 4.31 4.31 0 0 0
19/08/2014
4.31
 50 4.16 4.31 4.16 30 0 0.0
18/08/2014
4.31
 8,850 4.16 4.31 4.16 0 0 0
15/08/2014
4.16
 610 4.45 4.45 4.16 110 10 0.0
14/08/2014
4.31
 11,650 4.24 4.31 4.24 0 0 0
13/08/2014
4.24
 160 4.24 4.24 4.24 50 0 0.0
12/08/2014
4.38
 1,290 4.24 4.38 4.24 0 60 -0.0
11/08/2014
4.38
 980 4.24 4.38 4.24 400 0 0.0
08/08/2014
4.24
 15,310 4.38 4.38 4.24 0 0 0
07/08/2014
4.45
 1,620 4.24 4.45 4.24 0 0 0
06/08/2014
4.45
 7,150 4.31 4.45 4.24 30 0 0.0
05/08/2014
4.24
 16,500 4.31 4.31 4.24 70 0 0.0
04/08/2014
4.24
 1,770 4.24 4.66 4.16 620 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |