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
(2025-12-29) 		-0.10 -1.22% 7,400 0 0
8
8.20
8.10
2 tháng
(2025-12-01) 		-0.30 -3.57% 11,200 1,300 0.0
7.70
8.40
8.10
3 tháng
(2025-10-30) 		-0.23 -2.76% 21,300 1,300 0.0
7.41
8.40
8.10
6 tháng
(2025-08-01) 		0.10 1.25% 33,700 1,300 0.0
7.41
8.85
8.10
12 tháng
(2025-02-03) 		0.20 2.53% 74,700 -4,606 -0.0
7.41
8.85
8.10
24 tháng
(2024-02-15) 		0.35 4.56% 411,300 -20,263 -0.1
6.83
10.65
8.10
36 tháng
(2023-02-13) 		1.43 21.49% 802,300 -109,563 -0.5
6.06
10.65
8.10
60 tháng
(2021-02-23) 		-1.23 -13.17% 2,151,900 -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)
15/06/2012
3.95
 4,510 3.95 3.95 3.88 0 0 0
14/06/2012
4.02
 0 4.02 4.02 4.02 0 0 0
13/06/2012
4.02
 10 4.02 4.02 4.02 0 0 0
12/06/2012
4.02
 0 4.02 4.02 4.02 0 0 0
11/06/2012
4.02
 10 4.02 4.02 4.02 0 0 0
08/06/2012
4.02
 4,880 3.95 4.02 3.88 0 0 0
07/06/2012
3.95
 2,010 3.88 3.95 3.88 0 0 0
06/06/2012
3.81
 6,770 3.95 3.95 3.74 0 0 0
05/06/2012
3.88
 600 3.74 3.88 3.74 0 0 0
04/06/2012
3.88
 20 3.88 3.88 3.88 0 0 0
01/06/2012
4.02
 4,330 4.02 4.02 3.81 0 0 0
31/05/2012
3.95
 100 3.95 3.95 3.95 0 0 0
30/05/2012
4.09
 20 4.09 4.09 4.09 0 0 0
29/05/2012
4.02
 4,560 3.81 4.02 3.81 0 0 0
28/05/2012
3.88
 5,500 4.09 4.09 3.88 20 0 0.0
25/05/2012
3.95
 11,510 3.88 4.02 3.81 2,500 200 0.0
24/05/2012
3.95
 1,160 3.88 3.95 3.88 0 0 0
23/05/2012
4.02
 4,700 4.16 4.16 4.02 2,500 0 0.0
22/05/2012
4.16
 6,320 4.16 4.16 3.95 0 0 0
21/05/2012
4.02
 11,360 3.88 4.09 3.88 0 0 0
18/05/2012
3.95
 10,480 3.81 4.09 3.81 0 1,860 -0.0
17/05/2012
3.95
 24,130 3.95 4.24 3.95 0 0 0
16/05/2012
4.09
 31,940 4.09 4.31 4.09 0 0 0
15/05/2012
4.31
 2,640 4.31 4.31 4.31 0 200 -0.0
14/05/2012
4.52
 23,700 4.52 4.52 4.52 0 0 0
11/05/2012
4.73
 29,420 4.87 4.87 4.59 0 0 0
10/05/2012
4.80
 37,230 4.80 4.80 4.73 0 0 0
09/05/2012
4.59
 39,250 4.87 4.87 4.52 3,800 0 0.0
08/05/2012
4.73
 17,970 4.73 4.73 4.73 0 0 0
07/05/2012
4.52
 6,990 4.52 4.52 4.52 0 0 0
04/05/2012
4.31
 7,940 4.31 4.31 4.31 0 0 0
03/05/2012
4.16
 52,700 4.16 4.16 4.16 0 0 0
02/05/2012
4.02
 3,260 4.02 4.02 4.02 0 0 0
27/04/2012
3.88
 10,290 3.81 3.88 3.81 0 0 0
26/04/2012
3.74
 18,390 3.95 3.95 3.74 0 0 0
25/04/2012
3.81
 23,290 3.67 3.81 3.67 2,200 0 0.0
24/04/2012
3.67
 5,940 3.67 3.67 3.53 0 0 0
23/04/2012
3.67
 3,140 3.67 3.67 3.53 0 0 0
20/04/2012
3.67
 21,060 3.60 3.67 3.53 0 0 0
19/04/2012
3.67
 1,410 3.67 3.67 3.67 0 0 0
18/04/2012
3.81
 7,170 3.67 3.81 3.67 0 0 0
17/04/2012
3.74
 16,730 3.67 3.81 3.67 0 0 0
16/04/2012
3.67
 11,360 3.60 3.67 3.46 0 0 0
13/04/2012
3.60
 5,830 3.53 3.60 3.53 0 0 0
12/04/2012
3.60
 5,120 3.53 3.67 3.53 0 0 0
11/04/2012
3.67
 6,070 3.53 3.67 3.53 0 0 0
10/04/2012
3.67
 950 3.67 3.67 3.67 0 0 0
09/04/2012
3.74
 7,060 3.53 3.74 3.53 0 0 0
06/04/2012
3.67
 4,560 3.46 3.67 3.46 0 0 0
05/04/2012
3.60
 310 3.74 3.74 3.60 200 0 0.0
04/04/2012
3.60
 2,460 3.60 3.74 3.60 0 0 0
03/04/2012
3.74
 2,110 3.60 3.74 3.60 0 0 0
30/03/2012
3.60
 6,120 3.53 3.60 3.53 100 0 0.0
29/03/2012
3.67
 7,240 3.67 3.67 3.67 7,240 0 0.0
28/03/2012
3.67
 3,650 3.67 3.67 3.60 0 0 0
27/03/2012
3.74
 6,280 3.88 3.95 3.74 0 0 0
26/03/2012
3.88
 5,400 3.81 3.88 3.81 0 0 0
23/03/2012
3.88
 7,500 3.74 3.88 3.67 0 0 0
22/03/2012
3.81
 10,090 3.67 3.81 3.67 2,510 0 0.0
21/03/2012
3.67
 12,950 3.60 3.67 3.60 9,840 0 0.1
20/03/2012
3.60
 1,200 3.60 3.60 3.60 0 0 0
19/03/2012
3.53
 3,640 3.53 3.53 3.53 0 0 0
16/03/2012
3.60
 8,060 3.67 3.67 3.53 1,040 2,990 -0.0
15/03/2012
3.53
 2,070 3.53 3.60 3.53 0 0 0
14/03/2012
3.53
 0 3.53 3.53 3.53 0 0 0
13/03/2012
3.53
 10 3.53 3.53 3.53 0 0 0
12/03/2012
3.46
 3,000 3.53 3.53 3.46 1,000 0 0.0
09/03/2012
3.53
 720 3.60 3.60 3.39 550 0 0.0
08/03/2012
3.53
 16,790 3.46 3.60 3.46 9,460 0 0.0
07/03/2012
3.60
 18,200 3.67 3.67 3.53 8,640 0 0.0
06/03/2012
3.60
 17,620 3.67 3.74 3.53 0 0 0
05/03/2012
3.67
 8,180 3.67 3.67 3.67 0 0 0
02/03/2012
3.53
 19,760 3.46 3.53 3.46 14,590 0 0.1
01/03/2012
3.39
 18,860 3.32 3.46 3.32 16,760 0 0.1
29/02/2012
3.39
 650 3.39 3.53 3.39 0 0 0
28/02/2012
3.46
 4,950 3.60 3.60 3.46 0 0 0
27/02/2012
3.53
 14,920 3.39 3.53 3.39 0 0 0
24/02/2012
3.39
 24,820 3.39 3.46 3.39 0 0 0
23/02/2012
3.32
 17,050 3.32 3.32 3.32 0 0 0
22/02/2012
3.32
 14,960 3.25 3.32 3.25 5,000 0 0.0
21/02/2012
3.25
 8,480 3.39 3.39 3.25 8,350 0 0.0
20/02/2012
3.25
 7,470 3.39 3.39 3.18 0 0 0
17/02/2012
3.32
 10,000 3.32 3.32 3.32 0 0 0
16/02/2012
3.32
 60 3.18 3.32 3.18 0 0 0
15/02/2012
3.18
 24,380 3.25 3.25 3.18 10,460 0 0.0
14/02/2012
3.25
 1,990 3.18 3.25 3.18 0 0 0
13/02/2012
3.18
 67,540 3.18 3.18 3.18 29,540 0 0.1
10/02/2012
3.32
 19,800 3.25 3.32 3.18 0 0 0
09/02/2012
3.32
 11,550 3.32 3.32 3.32 0 0 0
08/02/2012
3.32
 13,500 3.25 3.32 3.25 0 0 0
07/02/2012
3.18
 7,260 3.18 3.32 3.18 0 0 0
06/02/2012
3.25
 6,160 3.25 3.25 3.18 0 0 0
03/02/2012
3.32
 57,380 3.39 3.39 3.25 0 0 0
02/02/2012
3.25
 27,690 3.11 3.25 3.11 0 0 0
01/02/2012
3.11
 7,000 3.18 3.18 3.11 0 0 0
31/01/2012
3.25
 17,110 3.18 3.25 3.18 0 1,490 -0.0
30/01/2012
3.18
 9,410 3.11 3.18 3.11 0 1,240 -0.0
20/01/2012
3.11
 1,030 2.96 3.11 2.96 0 0 0
19/01/2012
3.04
 1,090 3.04 3.04 3.04 0 0 0
18/01/2012
3.04
 20 3.04 3.04 3.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |