CTCP Hacisco (has)

8.35
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
(2025-11-05) 		0.05 0.60% 12,100 1,300 0.0
7.41
8.40
8.35
2 tháng
(2025-10-06) 		0.35 4.38% 14,500 1,300 0.0
7.41
8.40
8.35
3 tháng
(2025-09-08) 		-0.50 -5.65% 15,900 1,300 0.0
7.41
8.85
8.35
6 tháng
(2025-06-09) 		0.15 1.83% 39,500 -300 -0.0
7.41
8.85
8.35
12 tháng
(2024-12-10) 		0.65 8.44% 71,100 -5,106 -0.0
7.41
8.85
8.35
24 tháng
(2023-12-18) 		1.15 15.97% 427,600 -24,963 -0.2
6.06
10.65
8.35
36 tháng
(2022-12-21) 		1.44 20.83% 805,600 -109,563 -0.6
5.96
10.65
8.35
60 tháng
(2020-12-31) 		0.79 10.50% 2,544,730 -166,840 -3.4
5.96
16.51
8.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2014
4.45
 30 4.45 4.45 4.45 0 0 0
31/07/2014
4.45
 2,150 4.52 4.52 4.31 140 0 0.0
30/07/2014
4.31
 80 4.59 4.59 4.31 20 0 0.0
29/07/2014
4.45
 2,410 4.38 4.45 4.38 0 0 0
28/07/2014
4.38
 4,340 4.59 4.66 4.38 230 0 0.0
25/07/2014
4.59
 2,370 4.45 4.59 4.45 370 0 0.0
24/07/2014
4.38
 3,610 4.45 4.66 4.38 500 0 0.0
23/07/2014
4.45
 3,630 4.45 4.45 4.45 0 0 0
22/07/2014
4.52
 11,130 4.52 4.52 4.45 3,020 0 0.0
21/07/2014
4.66
 17,790 4.52 4.66 4.52 0 0 0
18/07/2014
4.66
 100 4.45 4.66 4.45 0 0 0
17/07/2014
4.73
 8,590 4.52 4.73 4.45 70 6,500 -0.0
16/07/2014
4.73
 25,130 4.59 4.73 4.38 4,950 1,400 0.0
15/07/2014
4.45
 21,050 4.45 4.45 4.38 50 0 0.0
14/07/2014
4.38
 10,550 4.52 4.52 4.38 3,520 0 0.0
11/07/2014
4.59
 12,950 4.52 4.59 4.38 1,800 0 0.0
10/07/2014
4.38
 3,750 4.38 4.52 4.31 50 0 0.0
09/07/2014
4.52
 230 4.52 4.52 4.38 20 0 0.0
08/07/2014
4.52
 5,860 4.45 4.52 4.45 5,850 0 0.0
07/07/2014
4.66
 0 4.66 4.66 4.66 0 0 0
04/07/2014
4.66
 16,200 4.52 4.66 4.45 1,700 0 0.0
03/07/2014
4.45
 11,470 4.59 4.59 4.45 230 0 0.0
02/07/2014
4.59
 27,000 4.45 4.59 4.45 0 0 0
01/07/2014
4.45
 15,360 4.16 4.45 4.16 6,000 7,950 -0.0
30/06/2014
4.24
 9,330 4.31 4.38 4.24 0 0 0
27/06/2014
4.24
 6,840 4.09 4.31 4.09 3,800 0 0.0
26/06/2014
4.16
 9,200 4.31 4.31 4.16 30 0 0.0
25/06/2014
4.31
 5,320 4.24 4.31 4.24 3,300 0 0.0
24/06/2014
4.31
 8,020 4.31 4.31 4.31 8,000 0 0.0
23/06/2014
4.45
 14,540 4.38 4.45 4.38 12,500 0 0.1
20/06/2014
4.31
 14,140 4.09 4.31 4.09 8,990 440 0.1
19/06/2014
4.09
 12,890 4.24 4.24 4.09 6,580 880 0.0
18/06/2014
4.24
 4,440 4.24 4.31 4.24 2,000 0 0.0
17/06/2014
4.24
 9,220 4.24 4.24 4.24 6,000 0 0.0
16/06/2014
4.38
 8,400 4.24 4.38 4.16 5,000 0 0.0
13/06/2014
4.31
 2,500 4.24 4.31 4.24 2,000 0 0.0
12/06/2014
4.38
 10,660 4.24 4.38 4.24 10,650 1,150 0.1
11/06/2014
4.24
 7,730 4.09 4.24 4.09 0 3,270 -0.0
10/06/2014
4.09
 3,660 4.09 4.16 4.09 0 0 0
09/06/2014
4.31
 3,380 4.09 4.31 4.09 0 200 -0.0
06/06/2014
4.24
 7,450 3.95 4.24 3.95 0 100 -0.0
05/06/2014
4.24
 5,010 3.95 4.24 3.95 0 10 -0
04/06/2014
4.24
 12,060 4.24 4.24 4.02 0 0 0
03/06/2014
4.31
 980 4.24 4.31 4.24 0 110 -0.0
02/06/2014
4.45
 0 4.45 4.45 4.45 0 0 0
30/05/2014
4.45
 18,950 4.31 4.52 4.31 0 600 -0.0
29/05/2014
4.24
 5,500 4.24 4.24 4.16 0 0 0
28/05/2014
4.38
 3,300 4.38 4.45 4.24 0 400 -0.0
27/05/2014
4.38
 33,170 4.31 4.38 4.24 0 1,250 -0.0
26/05/2014
4.09
 18,270 3.88 4.09 3.88 600 3,130 -0.0
23/05/2014
3.88
 24,070 3.88 4.09 3.88 0 0 0
22/05/2014
4.16
 850 4.16 4.16 4.16 0 0 0
21/05/2014
4.45
 1,220 4.02 4.52 4.02 0 1,000 -0.0
20/05/2014
4.24
 110 4.45 4.45 4.24 0 0 0
19/05/2014
4.52
 610 4.24 4.52 4.24 10 380 -0.0
16/05/2014
4.24
 3,520 3.81 4.31 3.81 1,000 2,410 -0.0
15/05/2014
4.09
 2,210 4.24 4.24 4.02 0 10 -0.0
14/05/2014
4.02
 6,800 4.02 4.02 3.95 0 0 0
13/05/2014
3.81
 4,000 3.81 3.81 3.81 0 0 0
12/05/2014
3.67
 49,020 3.88 4.09 3.67 15,000 0 0.1
09/05/2014
3.88
 10,140 4.31 4.38 3.88 5,000 0 0.0
08/05/2014
4.09
 14,740 4.59 4.59 4.09 0 0 0
07/05/2014
4.38
 990 4.38 4.38 4.38 0 0 0
06/05/2014
4.66
 20 4.16 4.66 4.16 0 0 0
05/05/2014
4.45
 10 4.45 4.45 4.45 0 0 0
29/04/2014
4.66
 2,130 4.24 4.66 4.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |