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)
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
17/01/2012
2.96
 5,120 2.89 2.96 2.89 0 0 0
16/01/2012
2.96
 2,620 2.96 3.11 2.96 0 0 0
13/01/2012
3.11
 20 3.11 3.11 3.11 0 0 0
12/01/2012
3.11
 0 3.11 3.11 3.11 0 0 0
11/01/2012
3.11
 970 2.89 3.11 2.89 0 0 0
10/01/2012
2.96
 1,420 3.11 3.11 2.96 0 0 0
09/01/2012
3.04
 0 3.04 3.04 3.04 0 0 0
06/01/2012
3.04
 20 2.96 3.04 2.96 0 0 0
05/01/2012
3.11
 0 3.11 3.11 3.11 0 0 0
04/01/2012
3.11
 2,580 3.11 3.11 3.04 1,850 0 0.0
03/01/2012
3.18
 210 3.11 3.18 3.11 0 0 0
30/12/2011
3.11
 0 3.11 3.11 3.11 0 0 0
29/12/2011
3.11
 2,580 3.04 3.11 2.96 0 0 0
28/12/2011
3.11
 30 3.11 3.11 3.11 0 0 0
27/12/2011
3.04
 2,320 3.04 3.18 3.04 0 10 -0.0
26/12/2011
3.18
 1,610 3.04 3.18 3.04 0 10 -0.0
23/12/2011
3.18
 2,230 3.04 3.18 3.04 0 20 -0
22/12/2011
3.18
 10 3.18 3.18 3.18 0 10 -0.0
21/12/2011
3.32
 670 3.11 3.32 3.11 0 0 0
20/12/2011
3.25
 560 3.25 3.25 3.18 0 0 0
19/12/2011
3.32
 1,100 3.32 3.32 3.32 0 0 0
16/12/2011
3.46
 630 3.18 3.46 3.18 0 0 0
15/12/2011
3.32
 0 3.32 3.32 3.32 0 0 0
14/12/2011
3.32
 1,230 3.11 3.32 3.11 0 0 0
13/12/2011
3.25
 1,090 3.25 3.25 3.25 0 0 0
12/12/2011
3.39
 9,700 3.39 3.39 3.39 0 0 0
09/12/2011
3.53
 0 3.53 3.53 3.53 0 0 0
08/12/2011
3.53
 0 3.53 3.53 3.53 0 0 0
07/12/2011
3.53
 0 3.53 3.53 3.53 0 0 0
06/12/2011
3.53
 10 3.53 3.53 3.53 0 0 0
05/12/2011
3.39
 3,680 3.25 3.39 3.25 0 0 0
02/12/2011
3.25
 540 3.18 3.25 3.18 0 0 0
01/12/2011
3.25
 60 3.18 3.25 3.18 0 0 0
30/11/2011
3.18
 2,300 3.18 3.18 3.18 0 0 0
29/11/2011
3.25
 2,400 3.25 3.25 3.25 0 0 0
28/11/2011
3.25
 2,220 3.18 3.25 3.11 0 0 0
25/11/2011
3.18
 110 3.18 3.18 3.18 0 0 0
24/11/2011
3.18
 250 3.11 3.25 3.11 0 0 0
23/11/2011
3.25
 580 3.04 3.25 3.04 0 0 0
22/11/2011
3.18
 1,020 3.04 3.18 2.96 0 0 0
21/11/2011
3.11
 14,320 3.18 3.18 3.11 9,060 0 0.0
18/11/2011
3.25
 2,150 3.11 3.25 3.11 820 0 0.0
17/11/2011
3.25
 2,010 3.18 3.25 3.18 0 0 0
16/11/2011
3.11
 1,030 3.25 3.25 3.11 10 0 0.0
15/11/2011
3.11
 11,770 3.25 3.32 3.11 1,040 0 0.0
14/11/2011
3.18
 14,120 3.18 3.18 3.11 9,070 3,000 0.0
11/11/2011
3.18
 18,810 3.32 3.39 3.18 11,430 7,790 0.0
10/11/2011
3.25
 7,620 3.32 3.39 3.25 0 0 0
09/11/2011
3.32
 6,600 3.39 3.39 3.32 0 2,710 -0.0
08/11/2011
3.39
 6,360 3.32 3.46 3.25 0 0 0
07/11/2011
3.39
 5,310 3.60 3.60 3.39 400 0 0.0
04/11/2011
3.46
 1,400 3.60 3.60 3.46 0 0 0
03/11/2011
3.60
 3,020 3.53 3.60 3.53 0 0 0
02/11/2011
3.60
 12,290 3.53 3.60 3.46 0 0 0
01/11/2011
3.60
 2,770 3.67 3.67 3.60 0 0 0
31/10/2011
3.67
 4,560 3.74 3.74 3.60 0 0 0
28/10/2011
3.74
 4,420 3.74 3.74 3.67 0 0 0
27/10/2011
3.74
 7,590 3.67 3.74 3.67 0 0 0
26/10/2011
3.67
 1,220 3.60 3.67 3.60 0 0 0
25/10/2011
3.67
 9,110 3.60 3.67 3.60 0 4,500 -0.0
24/10/2011
3.67
 3,960 3.60 3.74 3.60 0 500 -0.0
21/10/2011
3.74
 2,340 3.67 3.74 3.67 0 0 0
20/10/2011
3.67
 2,120 3.53 3.67 3.53 0 0 0
19/10/2011
3.60
 5,630 3.60 3.67 3.60 0 5,000 -0.0
18/10/2011
3.53
 6,120 3.60 3.67 3.53 0 5,000 -0.0
17/10/2011
3.67
 7,020 3.67 3.74 3.67 0 0 0
14/10/2011
3.67
 11,520 3.67 3.74 3.67 0 0 0
13/10/2011
3.67
 12,750 3.60 3.67 3.53 0 0 0
12/10/2011
3.60
 4,770 3.67 3.81 3.60 0 0 0
11/10/2011
3.74
 2,880 3.67 3.74 3.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |