CTCP Hacisco (has)

9.04
0.56
(6.60%)
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
(2026-05-13) 		0.58 7.34% 48,700 -9,100 0
7.71
9.28
9.04
2 tháng
(2026-04-13) 		0.38 4.69% 50,800 -10,800 0
7.50
9.28
9.04
3 tháng
(2026-03-16) 		0.38 4.69% 55,000 -10,800 0
7.50
9.28
9.04
6 tháng
(2025-12-15) 		0.78 10.13% 69,000 -14,000 -0.0
7.50
9.28
9.04
12 tháng
(2025-06-17) 		0.25 3.04% 103,600 -14,300 -0.0
7.41
9.28
9.04
24 tháng
(2024-06-24) 		-0.97 -10.26% 302,900 -32,906 -0.2
7.41
9.99
9.04
36 tháng
(2023-06-28) 		0.04 0.45% 776,200 -132,763 -0.8
6.06
10.65
9.04
60 tháng
(2021-07-08) 		-3.74 -30.62% 1,807,900 -184,440 -3.5
5.96
12.70
9.04
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2010
9.83
 177,820 9.77 9.90 9.44 0 3,040 -0.0
28/05/2010
9.44
 161,480 9.44 9.44 9.44 5,450 0 0.1
27/05/2010
9.04
 82,440 9.44 9.44 8.78 80 0 0.0
26/05/2010
9.17
 80,930 9.17 9.17 8.78 0 0 0
25/05/2010
8.78
 106,610 8.98 9.24 8.78 5,040 0 0.1
24/05/2010
9.17
 154,740 9.17 9.24 9.17 3,030 4,010 -0.0
21/05/2010
9.64
 4,130 9.64 9.64 9.64 500 0 0.0
20/05/2010
10.10
 207,880 9.31 10.10 9.31 0 10,880 -0.2
19/05/2010
9.77
 34,630 9.83 9.90 9.77 0 0 0
18/05/2010
10.23
 106,900 10.03 10.23 9.97 0 1,300 -0.0
17/05/2010
10.43
 420,590 10.49 10.49 9.90 0 0 0
14/05/2010
10.03
 76,660 10.03 10.03 10.03 0 0 0
13/05/2010
10.49
 30,210 10.49 10.49 10.49 0 0 0
12/05/2010
11.02
 15,740 11.02 11.02 11.02 1,620 0 0.0
11/05/2010
11.55
 208,850 11.88 11.88 11.55 0 30,000 -0.5
10/05/2010
12.14
 135,880 12.74 12.74 12.14 500 7,620 -0.1
07/05/2010
12.74
 1,325,260 12.74 12.74 12.21 0 10,300 -0.2
06/05/2010
12.14
 48,950 12.14 12.14 12.14 0 35,000 -0.6
05/05/2010
11.62
 40,220 11.62 11.62 11.62 0 50,000 -0.9
04/05/2010
11.09
 9,840 11.09 11.09 11.09 0 0 0
29/04/2010
10.56
 92,240 10.56 10.56 10.56 0 0 0
28/04/2010
10.10
 267,820 9.64 10.10 9.64 0 90,500 -1.4
27/04/2010
9.64
 18,090 9.37 9.64 9.37 0 3,620 -0.1
26/04/2010
9.64
 28,280 9.64 9.90 9.64 0 10,000 -0.2
22/04/2010
9.90
 90,700 10.30 10.30 9.90 0 0 0
21/04/2010
9.83
 50,450 9.90 9.97 9.70 230 0 0.0
20/04/2010
9.90
 51,890 9.90 9.97 9.57 0 500 -0.0
19/04/2010
10.03
 114,380 9.57 10.03 9.37 0 0 0
16/04/2010
9.57
 53,940 9.44 9.64 9.44 0 0 0
15/04/2010
9.37
 68,410 9.17 9.37 9.17 0 0 0
14/04/2010
8.98
 65,160 8.71 9.24 8.71 0 3,000 -0.0
13/04/2010
8.84
 18,980 9.11 9.11 8.84 390 0 0.0
12/04/2010
9.11
 34,050 9.44 9.44 9.11 10,000 0 0.1
09/04/2010
9.37
 18,490 9.37 9.37 8.98 0 0 0
08/04/2010
9.37
 65,930 9.90 9.90 9.37 0 9,620 -0.1
07/04/2010: Cổ tức tiền mặt tỉ lệ: 4%
07/04/2010
9.70
 208,590 9.70 9.70 9.50 0 0 0
06/04/2010
9.24
 71,500 9.24 9.24 9.24 0 0 0
05/04/2010
8.86
 99,990 8.66 8.86 8.53 0 400 -0.0
02/04/2010
8.47
 19,240 8.47 8.53 8.34 0 0 0
01/04/2010
8.47
 24,710 8.41 8.47 8.41 0 0 0
31/03/2010
8.41
 67,740 7.83 8.41 7.83 0 400 -0.0
30/03/2010
8.02
 16,550 8.02 8.09 7.96 0 11,340 -0.1
29/03/2010
8.02
 19,060 8.15 8.15 8.02 0 4,200 -0.1
26/03/2010
8.15
 16,050 8.21 8.21 8.09 0 0 0
25/03/2010
8.34
 7,980 8.34 8.34 8.21 0 0 0
24/03/2010
8.41
 19,810 8.34 8.41 8.34 1,530 0 0.0
23/03/2010
8.21
 5,270 8.60 8.60 8.21 0 0 0
22/03/2010
8.41
 20,110 8.60 8.60 8.34 100 0 0.0
19/03/2010
8.47
 12,690 8.60 8.60 8.34 0 300 -0.0
18/03/2010
8.66
 15,190 8.66 8.66 8.47 0 0 0
17/03/2010
8.53
 17,390 8.66 8.66 8.53 2,200 0 0.0
16/03/2010
8.53
 32,800 8.79 8.92 8.53 0 0 0
15/03/2010
8.79
 58,500 8.66 8.79 8.47 0 0 0
12/03/2010
8.41
 23,530 8.41 8.41 8.28 0 0 0
11/03/2010
8.21
 11,430 8.34 8.41 8.21 0 0 0
10/03/2010
8.28
 13,010 8.28 8.47 8.28 0 0 0
09/03/2010
8.34
 22,050 8.34 8.60 8.34 0 0 0
08/03/2010
8.53
 11,830 8.15 8.60 8.15 0 0 0
05/03/2010
8.21
 20,110 8.21 8.28 8.09 0 0 0
04/03/2010
8.28
 16,940 8.02 8.41 8.02 0 0 0
03/03/2010
8.02
 3,930 7.96 8.02 7.96 0 140 -0.0
02/03/2010
7.96
 3,310 7.96 8.15 7.96 0 0 0
01/03/2010
8.15
 9,410 8.28 8.28 7.89 0 0 0
26/02/2010
7.89
 3,110 8.09 8.09 7.89 0 0 0
25/02/2010
8.09
 2,440 8.09 8.09 7.89 0 0 0
24/02/2010
8.09
 9,340 7.76 8.28 7.76 0 0 0
23/02/2010
8.09
 3,680 8.28 8.28 7.89 3,150 0 0.0
22/02/2010
8.28
 3,750 8.15 8.28 8.15 0 0 0
12/02/2010
8.15
 4,110 7.83 8.28 7.83 0 0 0
11/02/2010
8.09
 3,650 7.76 8.09 7.76 190 0 0.0
10/02/2010
7.76
 6,410 7.64 7.76 7.64 0 0 0
09/02/2010
7.44
 20,790 7.83 8.09 7.44 150 0 0.0
08/02/2010
7.83
 6,150 8.02 8.15 7.83 0 0 0
05/02/2010
8.02
 3,290 8.02 8.02 8.02 200 0 0.0
04/02/2010
8.02
 11,500 8.21 8.34 8.02 0 0 0
03/02/2010
8.02
 11,020 8.09 8.09 8.02 3,880 0 0.0
02/02/2010
8.09
 7,140 8.09 8.15 8.02 0 0 0
01/02/2010
8.09
 1,160 8.34 8.34 8.09 100 0 0.0
29/01/2010
8.15
 6,010 8.28 8.28 8.15 0 0 0
28/01/2010
8.02
 3,940 7.89 8.02 7.89 0 0 0
27/01/2010
8.02
 6,660 7.96 8.53 7.96 0 0 0
26/01/2010
8.34
 17,850 7.96 8.34 7.96 0 0 0
25/01/2010
7.96
 9,560 8.34 8.34 7.96 0 0 0
22/01/2010
8.02
 9,410 8.15 8.21 7.83 0 0 0
21/01/2010
8.02
 23,430 8.28 8.34 8.02 0 0 0
20/01/2010
8.28
 2,520 8.53 8.53 8.28 890 620 0.0
19/01/2010
8.28
 13,040 8.21 8.41 8.21 0 610 -0.0
18/01/2010
8.34
 6,080 8.41 8.41 8.28 0 0 0
15/01/2010
8.66
 7,520 8.73 8.73 8.60 1,100 0 0.0
14/01/2010
8.79
 3,060 8.73 8.79 8.60 0 0 0
13/01/2010
8.47
 10,390 8.28 8.60 8.28 0 0 0
12/01/2010
8.66
 23,100 8.98 8.98 8.66 0 0 0
11/01/2010
8.98
 10,850 8.79 8.98 8.79 0 1,200 -0.0
08/01/2010
9.11
 18,730 9.63 9.63 9.11 0 0 0
07/01/2010
9.56
 36,530 9.50 9.63 9.24 0 0 0
06/01/2010
9.18
 13,880 9.30 9.30 8.98 0 0 0
05/01/2010
9.30
 47,520 9.30 9.30 8.98 2,400 0 0.0
04/01/2010
8.92
 62,310 8.79 8.92 8.79 0 0 0
31/12/2009
8.53
 10,090 8.98 8.98 8.53 0 0 0
30/12/2009
8.73
 11,440 8.66 8.86 8.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |