CTCP Hacisco (has)

8.01
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
(2026-05-19) 		0.71 9.21% 48,800 7,000 0
7.71
9.28
8.01
2 tháng
(2026-04-20) 		0.62 7.95% 58,700 -2,800 0
7.50
9.28
8.01
3 tháng
(2026-03-20) 		0.12 1.45% 62,800 -2,800 0
7.50
9.28
8.01
6 tháng
(2025-12-22) 		0.42 5.25% 77,100 -6,000 -0.0
7.50
9.28
8.01
12 tháng
(2025-06-23) 		0.92 12.27% 109,800 -6,300 -0.0
7.41
9.28
8.01
24 tháng
(2024-06-28) 		-1.43 -14.52% 295,300 -24,906 -0.2
7.41
9.98
8.01
36 tháng
(2023-07-04) 		-0.09 -1.07% 783,500 -124,763 -0.8
6.06
10.65
8.01
60 tháng
(2021-07-14) 		-3.56 -29.74% 1,798,000 -188,740 -3.6
5.96
12.70
8.01
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |