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
(2025-12-30) 		-0.10 -1.22% 7,700 0 0
8
8.20
8.10
2 tháng
(2025-12-01) 		-0.30 -3.57% 11,500 1,300 0.0
7.70
8.40
8.10
3 tháng
(2025-10-31) 		-0.23 -2.76% 21,600 1,300 0.0
7.41
8.40
8.10
6 tháng
(2025-08-04) 		0.10 1.25% 32,500 1,300 0.0
7.41
8.85
8.10
12 tháng
(2025-02-03) 		0.20 2.53% 75,000 -4,606 -0.0
7.41
8.85
8.10
24 tháng
(2024-02-15) 		0.35 4.56% 411,600 -20,263 -0.1
6.83
10.65
8.10
36 tháng
(2023-02-14) 		1.43 21.49% 802,500 -109,563 -0.5
6.06
10.65
8.10
60 tháng
(2021-02-24) 		-1.13 -12.21% 2,134,000 -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)
17/01/2014
3.53
 17,720 3.60 3.60 3.53 0 0 0
16/01/2014
3.53
 8,770 3.60 3.60 3.53 3,840 0 0.0
15/01/2014
3.53
 6,450 3.53 3.53 3.53 0 0 0
14/01/2014
3.53
 3,020 3.53 3.60 3.53 0 0 0
13/01/2014
3.46
 4,650 3.53 3.60 3.46 0 0 0
10/01/2014
3.53
 15,820 3.53 3.67 3.53 0 0 0
09/01/2014
3.53
 24,600 3.67 3.67 3.46 0 10,000 -0.1
08/01/2014
3.46
 420 3.53 3.53 3.46 0 0 0
07/01/2014
3.67
 3,550 3.46 3.67 3.46 0 0 0
06/01/2014
3.67
 7,970 3.46 3.67 3.46 0 0 0
03/01/2014
3.67
 0 3.67 3.67 3.67 0 0 0
02/01/2014
3.67
 0 3.67 3.67 3.67 0 0 0
31/12/2013
3.67
 200 3.53 3.67 3.53 0 0 0
30/12/2013
3.53
 2,540 3.53 3.53 3.53 2,540 0 0.0
27/12/2013
3.74
 110 3.74 3.74 3.74 0 0 0
26/12/2013
3.67
 2,000 3.67 3.67 3.67 0 0 0
25/12/2013
3.67
 100 3.67 3.67 3.67 0 0 0
24/12/2013
3.60
 120 3.53 3.60 3.53 10 0 0
23/12/2013
3.60
 750 3.46 3.60 3.46 0 0 0
20/12/2013
3.46
 26,250 3.67 3.67 3.46 0 0 0
19/12/2013
3.67
 11,050 3.53 3.67 3.53 2,450 0 0.0
18/12/2013
3.60
 10,010 3.46 3.60 3.46 0 0 0
17/12/2013
3.67
 2,990 3.67 3.67 3.53 0 0 0
16/12/2013
3.74
 0 3.74 3.74 3.74 0 0 0
13/12/2013
3.74
 10 3.74 3.74 3.74 0 0 0
12/12/2013
3.60
 2,040 3.39 3.60 3.39 0 0 0
11/12/2013
3.60
 110 3.67 3.67 3.60 0 0 0
10/12/2013
3.81
 10,170 3.67 3.81 3.67 0 0 0
09/12/2013
3.81
 20 3.60 3.81 3.60 0 0 0
06/12/2013
3.67
 23,960 3.67 3.67 3.60 0 0 0
05/12/2013
3.81
 7,510 4.09 4.09 3.81 0 0 0
04/12/2013
4.09
 43,520 4.16 4.16 3.95 0 0 0
03/12/2013
3.95
 34,390 3.95 3.95 3.95 0 0 0
02/12/2013
3.74
 52,060 3.74 3.74 3.74 0 0 0
29/11/2013
3.53
 17,680 3.39 3.53 3.39 0 0 0
28/11/2013
3.32
 340 3.32 3.32 3.32 0 0 0
27/11/2013
3.46
 10,050 3.32 3.46 3.32 0 0 0
26/11/2013
3.46
 0 3.46 3.46 3.46 0 0 0
25/11/2013
3.46
 100 3.46 3.46 3.46 0 0 0
22/11/2013
3.32
 10 3.32 3.32 3.32 0 0 0
21/11/2013
3.53
 8,990 3.32 3.53 3.25 0 8,330 -0.0
20/11/2013
3.46
 2,310 3.32 3.46 3.32 0 0 0
19/11/2013
3.53
 1,060 3.32 3.53 3.32 0 0 0
18/11/2013
3.32
 190 3.25 3.32 3.25 0 180 -0.0
15/11/2013
3.11
 2,000 3.11 3.11 3.11 0 0 0
14/11/2013
3.32
 310 3.25 3.32 3.25 0 0 0
13/11/2013
3.39
 0 3.39 3.39 3.39 0 0 0
12/11/2013
3.39
 2,000 3.18 3.39 3.18 0 0 0
11/11/2013
3.18
 3,200 3.18 3.25 3.18 0 1,200 -0.0
08/11/2013
3.18
 440 3.25 3.25 3.18 0 0 0
07/11/2013
3.25
 1,000 3.25 3.25 3.25 0 0 0
06/11/2013
3.18
 350 3.32 3.32 3.18 0 0 0
05/11/2013
3.25
 2,110 3.11 3.25 3.11 0 0 0
04/11/2013
3.11
 0 3.11 3.11 3.11 0 0 0
01/11/2013
3.11
 0 3.11 3.11 3.11 0 0 0
31/10/2013
3.11
 2,000 3.11 3.11 3.11 0 0 0
30/10/2013
3.11
 0 3.11 3.11 3.11 0 0 0
29/10/2013
3.11
 0 3.11 3.11 3.11 0 0 0
28/10/2013
3.11
 3,220 3.11 3.11 3.04 0 0 0
25/10/2013
3.04
 1,230 3.18 3.18 3.04 0 50 -0.0
24/10/2013
3.18
 0 3.18 3.18 3.18 0 0 0
23/10/2013
3.18
 1,100 3.04 3.18 3.04 0 0 0
22/10/2013
3.11
 3,110 3.18 3.18 3.04 0 0 0
21/10/2013
3.18
 530 3.18 3.18 3.18 0 0 0
18/10/2013
3.11
 60 3.18 3.18 3.11 0 0 0
17/10/2013
3.32
 0 3.32 3.32 3.32 0 0 0
16/10/2013
3.32
 6,510 3.04 3.32 2.96 0 10 -0.0
15/10/2013
3.11
 730 3.11 3.11 3.11 0 600 -0.0
14/10/2013
3.25
 20 3.67 3.67 3.25 0 0 0
11/10/2013
3.46
 50 3.46 3.46 3.46 0 0 0
10/10/2013
3.25
 970 3.11 3.25 3.11 0 0 0
09/10/2013
3.04
 1,160 2.96 3.04 2.96 500 1,130 -0.0
08/10/2013
2.96
 6,100 3.04 3.04 2.96 0 5,400 -0.0
07/10/2013
3.18
 2,880 2.96 3.25 2.96 0 1,870 -0.0
04/10/2013
3.18
 130 3.18 3.18 3.18 0 0 0
03/10/2013
3.18
 1,000 3.25 3.25 3.18 0 0 0
02/10/2013
3.32
 0 3.32 3.32 3.32 0 0 0
01/10/2013
3.32
 0 3.32 3.32 3.32 0 0 0
30/09/2013
3.32
 0 3.32 3.32 3.32 0 0 0
27/09/2013
3.32
 0 3.32 3.32 3.32 0 0 0
26/09/2013
3.32
 0 3.32 3.32 3.32 0 0 0
25/09/2013
3.32
 10 3.32 3.32 3.32 0 0 0
24/09/2013
3.18
 1,000 3.18 3.18 3.18 0 0 0
23/09/2013
3.18
 90 3.18 3.18 3.18 0 0 0
20/09/2013
3.32
 400 3.11 3.32 3.11 300 0 0.0
19/09/2013
3.32
 0 3.32 3.32 3.32 0 0 0
18/09/2013
3.32
 10 3.32 3.32 3.32 0 0 0
17/09/2013
3.18
 3,000 3.18 3.18 3.18 0 0 0
16/09/2013
3.39
 320 3.39 3.39 3.11 0 0 0
13/09/2013
3.32
 0 3.32 3.32 3.32 0 0 0
12/09/2013
3.32
 30 3.32 3.32 3.32 0 0 0
11/09/2013
3.18
 1,310 3.39 3.39 3.18 0 0 0
10/09/2013
3.32
 930 3.46 3.46 3.18 900 0 0.0
09/09/2013
3.32
 10 3.32 3.32 3.32 0 0 0
06/09/2013
3.25
 4,000 3.25 3.25 3.25 2,000 0 0.0
05/09/2013
3.46
 0 3.46 3.46 3.46 0 0 0
04/09/2013
3.46
 4,540 3.25 3.46 3.25 4,530 0 0.0
03/09/2013
3.46
 10 3.46 3.46 3.46 0 0 0
30/08/2013
3.25
 700 3.25 3.25 3.25 0 0 0
29/08/2013
3.25
 300 3.25 3.25 3.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |