CTCP Hacisco (has)

9.29
0.39
(4.38%)
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
(2026-06-29) 		0.16 1.83% 165,600 -6,500 0
7.71
9.29
9.29
2 tháng
(2026-06-01) 		-0.20 -2.20% 191,500 -14,700 0
7.71
9.39
9.29
3 tháng
(2026-05-04) 		1.40 18.67% 231,600 -16,000 0
7.50
9.39
9.29
6 tháng
(2026-01-30) 		0.80 9.88% 242,200 -20,700 -0.0
7.50
9.39
9.29
12 tháng
(2025-08-04) 		0.90 11.25% 275,200 -19,400 -0.0
7.41
9.39
9.29
24 tháng
(2024-08-08) 		-0.10 -1.11% 442,200 -39,606 -0.2
7.41
9.60
9.29
36 tháng
(2023-08-14) 		0.06 0.69% 924,800 -127,063 -0.7
6.06
10.65
9.29
60 tháng
(2021-08-24) 		-2.80 -23.92% 1,926,700 -221,440 -3.9
5.96
12.70
9.29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/02/2008
17.13
 9,600 17.13 17.13 17.13 20 0 0
20/02/2008
18.00
 25,340 18.92 18.92 18.00 3,040 3,000 0
19/02/2008
18.92
 13,250 18.54 19.29 18.54 400 1,000 0
18/02/2008
19.38
 28,080 19.38 19.46 19.38 0 450 0
15/02/2008
20.37
 15,820 19.75 20.71 19.75 500 0 0
14/02/2008
20.71
 23,790 20.79 20.79 20.37 0 0 0
13/02/2008
20.79
 78,060 20.00 20.79 19.96 100 0 0
12/02/2008
21.00
 22,280 21.21 21.21 20.17 0 0 0
01/02/2008
21.21
 58,530 20.79 21.21 20.58 0 0 0
31/01/2008
20.37
 42,140 19.42 20.37 18.92 500 0 0
30/01/2008
19.42
 126,460 19.29 19.42 18.71 0 6,840 0
29/01/2008
18.50
 40,380 17.63 18.50 17.26 5,500 1,000 0
28/01/2008
17.63
 15,300 17.88 17.92 17.46 500 1,000 0
25/01/2008
17.88
 22,240 17.46 17.96 17.26 500 0 0
24/01/2008
17.96
 28,370 18.88 19.29 17.96 0 0 0
23/01/2008
18.88
 41,780 19.13 19.33 18.88 0 1,360 0
22/01/2008
19.83
 26,750 19.96 20.17 19.83 450 5,000 0
21/01/2008
20.75
 17,160 20.37 20.75 20.37 0 0 0
18/01/2008
20.79
 16,970 20.79 20.79 19.96 1,500 1,000 0
17/01/2008
20.79
 16,380 21.62 21.62 20.37 0 0 0
16/01/2008
21.21
 68,560 20.42 21.21 20.42 0 0 0
15/01/2008
20.37
 38,400 20.37 20.58 20.37 0 0 0
14/01/2008
21.41
 44,650 20.54 21.41 20.54 0 0 0
11/01/2008
21.62
 16,330 21.62 22.45 21.62 0 0 0
10/01/2008
22.45
 44,720 20.42 22.45 20.37 1,000 500 0
09/01/2008
21.41
 55,880 22.45 22.45 21.41 0 0 0
08/01/2008
22.45
 17,780 22.87 23.28 22.45 0 0 0
07/01/2008
23.28
 10,520 22.87 23.28 22.04 50 0 0
04/01/2008
22.87
 13,620 22.45 22.87 22.45 0 0 0
03/01/2008
23.08
 30,780 23.49 23.70 22.87 1,000 1,900 0
02/01/2008
23.70
 8,520 24.12 24.12 23.70 1,500 1,500 0
28/12/2007
24.12
 36,150 23.28 24.12 23.08 570 1,600 0
27/12/2007
23.49
 34,760 24.12 24.12 23.49 550 3,000 0
26/12/2007
23.91
 39,170 23.70 24.32 23.70 980 4,980 0
25/12/2007
24.53
 14,160 25.36 25.36 24.53 0 3,800 0
24/12/2007
25.36
 11,650 25.78 25.78 25.36 0 1,000 0
21/12/2007
25.78
 35,650 25.36 27.23 25.36 0 3,090 0
20/12/2007
26.19
 35,630 27.03 27.03 26.19 0 8,800 0
19/12/2007
27.44
 53,220 26.19 27.86 26.19 0 4,500 0
18/12/2007
27.23
 39,300 25.36 27.23 24.95 200 0 0
17/12/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
17/12/2007
26.19
 50,270 27.03 27.03 24.95 130 340 0
14/12/2007
25.88
 77,810 25.88 26.19 25.73 3,400 34,750 0
13/12/2007
25.88
 54,240 26.19 26.51 25.88 6,300 14,670 0
12/12/2007
26.51
 41,500 25.88 27.13 25.88 0 2,200 0
11/12/2007
26.66
 35,570 27.13 27.13 26.66 1,000 2,000 0
10/12/2007
27.44
 64,500 28.07 28.07 27.44 900 1,600 0
07/12/2007
27.75
 57,360 27.91 28.07 27.75 1,000 0 0
06/12/2007
27.91
 18,550 27.75 27.91 27.44 0 1,000 0
05/12/2007
27.44
 6,920 27.44 28.07 27.44 0 0 0
04/12/2007
28.07
 8,790 28.07 28.22 28.07 0 0 0
03/12/2007
28.38
 26,790 27.91 28.38 27.75 0 2,000 0
30/11/2007
28.38
 29,120 27.13 28.38 27.13 0 70 0
29/11/2007
27.44
 10,080 27.13 27.44 26.97 500 0 0
28/11/2007
26.97
 15,730 26.66 27.13 26.66 0 3,000 0
27/11/2007
26.97
 14,990 27.13 27.44 26.82 200 3,000 0
26/11/2007
27.13
 9,950 26.97 27.13 26.82 0 0 0
23/11/2007
26.51
 15,940 26.51 26.51 26.19 0 0 0
22/11/2007
26.51
 5,760 26.19 26.82 26.19 1,430 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |