Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/11/2007	26.19	8,830	26.19	26.19	25.73	0	0	0
20/11/2007	26.19	25,200	26.51	26.66	26.19	0	2,000	0
19/11/2007	26.82	5,230	27.13	27.13	26.35	0	0	0
16/11/2007	26.35	8,920	26.19	26.51	26.19	1,570	3,000	0
15/11/2007	26.51	22,060	26.19	26.51	26.04	600	3,000	0
14/11/2007	27.13	33,330	27.13	27.13	26.82	0	0	0
13/11/2007	25.88	19,580	26.82	26.82	25.88	110	0	0
12/11/2007	27.13	15,310	26.82	27.13	26.51	9,740	0	0
09/11/2007	27.44	23,280	27.44	27.75	27.44	1,000	0	0
08/11/2007	28.07	8,050	28.38	28.38	28.07	1,690	0	0
07/11/2007	28.07	8,810	27.75	28.07	27.75	0	1,400	0
06/11/2007	27.75	20,170	27.75	28.07	27.75	50	1,400	0
05/11/2007	28.38	26,610	28.22	28.38	27.75	570	0	0
02/11/2007	28.38	27,180	28.85	28.85	28.38	1,500	0	0
01/11/2007	28.85	43,270	28.38	28.85	28.38	15,350	0	0
31/10/2007	28.07	25,130	27.75	28.07	27.75	9,870	0	0
30/10/2007	27.75	27,810	27.75	28.22	27.75	6,800	0	0
29/10/2007	28.07	25,090	28.38	28.38	28.07	2,100	0	0
26/10/2007	28.38	22,240	28.69	28.69	28.38	0	0	0
25/10/2007	28.53	28,880	29.00	29.00	28.53	3,000	10,560	0
24/10/2007	29.00	28,640	28.38	29.00	28.38	110	7,610	0
23/10/2007	28.07	18,830	28.07	28.22	28.07	500	2,000	0
22/10/2007	28.07	37,110	28.07	28.69	28.07	0	2,000	0
19/10/2007	28.85	24,110	28.07	28.85	28.07	100	10,000	0
18/10/2007	28.07	92,380	29.16	29.16	28.07	20,300	1,000	0
17/10/2007	29.47	42,800	29.16	29.47	29.00	0	0	0
16/10/2007	29.00	48,800	29.00	29.31	29.00	0	0	0
15/10/2007	28.85	24,770	28.69	29.00	28.69	200	140	0
12/10/2007	29.00	24,390	29.00	29.00	28.38	0	0	0
11/10/2007	29.00	25,010	29.16	29.47	29.00	600	4,000	0
10/10/2007	29.31	34,900	29.94	29.94	29.00	500	350	0
09/10/2007	29.94	109,270	27.75	29.94	27.75	1,150	10,000	0
08/10/2007	28.69	53,280	28.69	29.31	28.69	300	0	0
05/10/2007	30.09	112,610	30.25	30.25	29.00	0	0	0
04/10/2007	29.00	123,480	29.00	29.00	28.85	1,300	24,000	0
03/10/2007	27.75	90,250	27.13	27.75	26.82	100	20	0
02/10/2007	26.51	71,070	26.82	26.82	26.04	1,000	8,080	0
01/10/2007	26.51	44,910	25.88	26.51	25.88	2,890	5,000	0
28/09/2007	25.57	67,610	24.95	25.73	24.79	5,000	0	0
27/09/2007	24.79	50,920	24.17	24.79	24.17	0	0	0
26/09/2007	24.64	35,910	24.95	24.95	24.32	300	0	0
25/09/2007	24.95	85,060	24.95	25.10	24.32	0	0	0
24/09/2007	24.01	24,640	24.32	24.32	24.01	0	0	0
21/09/2007	24.32	39,990	24.32	24.32	24.17	20,000	0	0
20/09/2007	24.64	30,140	24.79	24.95	24.64	6,080	0	0
19/09/2007	24.79	45,510	24.32	24.79	24.32	4,080	4,400	0
18/09/2007	24.17	42,860	24.95	24.95	24.17	0	0	0
17/09/2007	24.95	158,260	24.95	24.95	24.17	0	20,000	0
14/09/2007: Cổ tức tiền mặt tỉ lệ: 8% Quyền mua cổ phiếu: 10/7 Giá: 40 (Volume + 70%, Ratio=0.70)
14/09/2007	24.17	31,200	24.17	24.17	24.17	0	20,000	0
13/09/2007	23.15	83,150	22.92	23.15	22.68	5,270	0	0
12/09/2007	22.92	37,220	22.68	23.15	22.68	1,550	2,790	0
11/09/2007	22.68	50,650	22.68	23.15	22.68	40	7,210	0
10/09/2007	23.38	61,680	23.85	23.85	23.38	1,730	1,500	0
07/09/2007	24.55	32,220	23.85	24.55	23.85	1,100	5,650	0
06/09/2007	24.55	68,930	23.38	24.55	23.38	10,000	5,300	0
05/09/2007	23.85	111,260	25.02	25.02	23.85	0	20,500	0
04/09/2007	23.85	27,010	23.85	23.85	23.85	0	3,400	0
31/08/2007	22.80	38,220	22.92	22.92	22.57	1,000	1,300	0
30/08/2007	22.57	49,480	21.98	22.57	21.75	2,400	3,000	0
29/08/2007	21.51	60,080	21.28	21.51	21.16	1,000	12,000	0
28/08/2007	21.05	38,810	20.93	21.05	20.81	750	0	0
27/08/2007	20.58	19,550	20.58	20.81	20.58	0	1,000	0
24/08/2007	20.58	19,800	20.46	20.58	20.34	1,000	1,500	0
23/08/2007	20.34	7,580	20.34	20.34	20.34	20	500	0
22/08/2007	20.46	9,410	20.34	20.46	20.34	4,590	0	0
21/08/2007	20.46	6,900	20.69	20.69	20.34	0	900	0
20/08/2007	20.34	34,780	20.34	20.34	20.23	23,770	10,360	0
17/08/2007	19.99	10,340	20.23	20.34	19.99	1,900	2,960	0
16/08/2007	20.34	16,350	20.34	20.46	20.34	0	500	0
15/08/2007	20.58	3,450	20.34	20.58	20.34	250	1,350	0
14/08/2007	20.81	8,380	20.34	20.93	20.34	30	0	0
13/08/2007	20.34	18,150	20.46	20.58	20.34	4,150	3,000	0
10/08/2007	20.69	7,640	21.05	21.05	20.58	100	0	0
09/08/2007	21.05	16,990	20.58	21.05	20.58	4,380	1,500	0
08/08/2007	20.58	7,880	20.58	20.69	20.46	80	0	0
07/08/2007	20.46	14,780	20.34	20.81	20.34	100	1,000	0
06/08/2007	20.23	23,740	20.81	20.81	20.23	5,000	3,300	0
03/08/2007	20.11	18,150	20.81	21.05	20.11	400	8,150	0
02/08/2007	20.81	14,870	21.05	21.51	20.81	210	2,700	0
01/08/2007	21.51	36,330	20.34	21.51	20.34	20	0	0
31/07/2007	20.58	40,230	20.69	21.05	20.46	10,200	0	0
30/07/2007	21.51	6,450	22.21	22.21	21.51	6,000	3,000	0
27/07/2007	22.21	9,500	22.45	22.45	22.21	60	2,500	0
26/07/2007	22.45	9,520	22.92	22.92	22.45	1,920	3,580	0
25/07/2007	22.92	5,980	23.03	23.03	22.92	600	500	0
24/07/2007	23.03	9,750	23.27	23.27	23.03	100	2,000	0
23/07/2007	23.03	36,530	24.55	24.55	23.03	100	2,000	0
20/07/2007	23.38	29,670	22.45	23.38	22.45	1,000	100	0
19/07/2007	22.45	6,940	22.45	22.45	22.45	80	1,100	0
18/07/2007	22.33	6,260	22.68	22.68	22.33	2,300	100	0
17/07/2007	22.68	8,580	22.45	22.68	22.45	660	1,000	0
16/07/2007	22.33	35,480	22.45	22.45	22.33	6,220	1,720	0
13/07/2007	23.15	10,390	23.03	23.15	23.03	2,700	500	0
12/07/2007	22.92	29,790	23.38	23.38	22.92	1,770	3,500	0
11/07/2007	23.62	21,900	23.38	23.62	23.38	2,700	1,500	0
10/07/2007	23.15	16,010	22.80	23.15	22.80	3,000	0	0
09/07/2007	22.45	11,990	22.68	22.68	22.45	5,430	1,700	0
06/07/2007	22.57	10,830	22.21	22.57	22.21	1,050	5,000	0
05/07/2007	22.21	14,570	23.03	23.03	22.21	100	3,090	0
04/07/2007	23.03	34,030	22.80	23.03	22.80	0	20,050	0

Page:
<<
45
46
47
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	0.05	0.60%	12,100	1,300	0.0	7.41 8.40 8.35
2 tháng (2025-10-06)	0.35	4.38%	14,500	1,300	0.0	7.41 8.40 8.35
3 tháng (2025-09-08)	-0.50	-5.65%	15,900	1,300	0.0	7.41 8.85 8.35
6 tháng (2025-06-09)	0.15	1.83%	39,500	-300	-0.0	7.41 8.85 8.35
12 tháng (2024-12-10)	0.65	8.44%	71,100	-5,106	-0.0	7.41 8.85 8.35
24 tháng (2023-12-18)	1.15	15.97%	427,600	-24,963	-0.2	6.06 10.65 8.35
36 tháng (2022-12-21)	1.44	20.83%	805,600	-109,563	-0.6	5.96 10.65 8.35
60 tháng (2020-12-31)	0.79	10.50%	2,544,730	-166,840	-3.4	5.96 16.51 8.35

CTCP Hacisco (has)

THỐNG KÊ GIAO DỊCH