Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/07/2007	21.98	57,220	21.86	21.98	21.86	5,000	9,270	0
02/07/2007	22.92	25,240	24.09	24.09	22.92	0	17,260	0
29/06/2007	24.09	12,610	23.85	24.09	23.85	5,050	1,300	0
28/06/2007	23.85	15,600	23.85	23.85	23.85	1,800	2,500	0
27/06/2007	23.85	24,120	24.32	24.32	23.85	900	6,400	0
26/06/2007	24.32	13,700	24.79	24.79	24.32	1,200	0	0
25/06/2007	24.79	17,040	24.09	24.79	24.09	1,900	1,500	0
22/06/2007	24.79	11,710	24.79	24.79	24.32	1,000	500	0
21/06/2007	24.55	23,750	25.25	25.25	24.55	2,720	470	0
20/06/2007	25.02	31,790	25.72	25.72	24.79	1,600	3,200	0
19/06/2007	25.72	85,160	25.02	25.72	25.02	18,500	0	0
18/06/2007	24.79	34,510	24.55	24.79	24.32	4,900	3,200	0
15/06/2007	24.55	44,310	24.79	24.79	24.55	15,600	11,300	0
14/06/2007	24.55	34,730	24.32	24.55	24.32	12,920	1,000	0
13/06/2007	24.32	35,450	24.55	24.55	24.32	14,260	5,000	0
12/06/2007	24.55	48,980	24.09	24.55	24.09	17,430	4,920	0
11/06/2007	23.62	35,940	23.85	23.85	23.62	4,490	0	0
08/06/2007	23.85	50,320	23.62	24.32	23.62	5,000	0	0
07/06/2007	24.55	46,130	25.25	25.25	24.32	0	1,000	0
06/06/2007	24.55	61,730	23.15	24.55	23.15	10,500	0	0
05/06/2007	23.38	53,290	23.85	23.85	23.38	500	0	0
04/06/2007	24.55	48,640	24.79	24.79	24.55	3,500	0	0
01/06/2007	24.79	46,860	25.72	25.72	24.79	6,500	0	0
31/05/2007	25.72	81,010	24.79	25.72	24.79	11,300	1,100	0
30/05/2007	24.55	55,530	24.55	24.55	24.09	2,200	100	0
29/05/2007	24.79	61,000	25.72	25.72	24.79	8,000	4,600	0
28/05/2007	25.72	101,490	25.72	25.72	25.72	0	2,990	0
25/05/2007	24.55	85,200	24.55	24.55	22.68	10,300	1,000	0
24/05/2007	23.38	74,320	23.38	23.38	23.38	2,300	4,000	0
23/05/2007	24.55	35,050	24.55	24.55	24.55	0	100	0
22/05/2007	23.38	18,820	23.38	23.38	23.38	0	100	0
21/05/2007	22.33	23,320	22.33	22.33	22.33	0	1,600	0
18/05/2007	21.28	55,080	21.28	21.28	21.05	2,000	2,000	0
17/05/2007	20.34	25,560	19.99	20.34	19.99	7,020	2,630	0
16/05/2007	20.11	23,840	20.58	20.58	20.11	100	3,800	0
15/05/2007	20.58	62,080	21.16	21.16	20.58	340	4,000	0
14/05/2007	20.23	31,350	20.11	20.23	20.11	4,020	0	0
11/05/2007	19.29	28,480	19.06	19.29	19.06	5,200	0	0
10/05/2007	19.06	12,380	19.06	19.17	18.94	3,850	0	0
09/05/2007	19.17	42,430	19.64	19.64	19.17	10,300	1,000	0
08/05/2007	18.71	42,780	18.59	18.71	18.47	5,000	1,200	0
07/05/2007	17.89	33,940	17.54	17.89	17.54	9,000	2,300	0
04/05/2007	17.19	20,460	17.30	17.30	17.19	0	1,000	0
03/05/2007	17.30	10,690	17.54	17.54	17.30	0	1,000	0
02/05/2007	17.54	16,430	16.95	17.54	16.95	100	1,500	0
25/04/2007	17.77	28,580	17.07	17.77	17.07	4,720	0	0
24/04/2007	17.54	37,570	16.02	17.54	16.02	2,000	0	0
23/04/2007	16.84	25,590	16.95	16.95	16.84	3,200	6,930	0
20/04/2007	17.65	27,530	17.65	17.77	17.65	90	0	0
19/04/2007	18.47	19,680	18.47	18.47	18.47	0	90	0
18/04/2007	17.65	7,350	16.84	17.65	16.84	0	10	0
17/04/2007	16.84	53,900	16.72	16.84	16.72	13,000	0	0
16/04/2007	17.54	24,330	18.24	18.24	17.54	2,000	0	0
13/04/2007	18.36	21,380	18.47	18.47	18.36	1,000	0	0
12/04/2007	19.17	12,430	19.64	19.64	19.17	800	2,000	0
11/04/2007	19.88	11,030	19.99	19.99	19.88	80	0	0
10/04/2007	19.88	8,340	19.88	19.88	19.88	0	0	0
09/04/2007	19.88	13,780	19.99	19.99	19.88	0	3,890	0
06/04/2007	19.99	20,720	20.11	20.11	19.99	1,000	0	0
05/04/2007	20.58	39,320	20.58	20.58	20.58	7,310	5,000	0
04/04/2007	19.99	49,810	19.76	20.11	19.76	1,100	1,480	0
03/04/2007	19.99	24,670	19.99	19.99	19.99	100	0	0
02/04/2007	20.93	23,600	20.93	20.93	20.93	5,400	4,000	0
30/03/2007	21.98	76,770	22.57	22.57	21.98	700	3,000	0
29/03/2007	21.51	45,120	21.51	21.51	21.51	0	3,000	0
28/03/2007	20.58	47,400	18.71	20.58	18.71	5,000	300	0
27/03/2007	19.64	45,720	19.64	19.64	19.64	100	6,500	0
26/03/2007	20.58	31,030	20.58	20.58	20.58	4,050	0	0
23/03/2007	21.63	57,000	21.63	21.63	21.63	2,000	7,890	0
22/03/2007	22.68	32,580	23.15	23.15	22.68	50	6,590	0
21/03/2007	23.38	38,210	23.38	23.38	23.38	800	6,000	0
20/03/2007	24.55	22,420	24.55	25.72	24.55	0	0	0
19/03/2007	25.72	40,590	26.42	26.42	25.72	70	1,730	0
16/03/2007	25.25	35,760	22.92	25.25	22.92	0	5,300	0
15/03/2007	24.09	26,210	24.09	24.09	24.09	10	2,510	0
14/03/2007	25.25	51,220	25.25	27.12	25.25	290	6,320	0
13/03/2007	26.42	41,550	26.42	27.59	26.42	200	4,500	0
12/03/2007	27.59	67,750	27.59	27.59	27.59	0	230	0
09/03/2007	26.42	72,180	27.59	28.06	26.42	3,400	0	0
08/03/2007	27.59	79,030	27.59	27.59	27.59	500	10,000	0
07/03/2007	26.42	23,810	26.42	26.42	26.42	0	0	0
06/03/2007	25.25	22,510	25.25	25.25	25.25	0	0	0
05/03/2007	24.09	16,910	24.09	24.09	23.85	0	0	0
02/03/2007: Cổ tức tiền mặt tỉ lệ: 7%
02/03/2007	23.15	63,620	23.15	23.15	23.15	1,100	15,000	0
01/03/2007	22.05	77,620	22.05	22.05	22.05	300	600	0
28/02/2007	21.01	93,020	21.01	22.05	21.01	1,500	300	0
27/02/2007	21.01	13,510	21.01	21.01	21.01	0	0	0
26/02/2007	20.08	8,350	20.08	20.08	20.08	0	0	0
15/02/2007	19.15	45,040	19.15	19.15	19.15	0	2,000	0
14/02/2007	18.34	65,350	18.34	18.34	18.10	2,060	6,720	0
13/02/2007	17.52	63,260	17.52	17.52	17.52	4,000	9,460	0
12/02/2007	16.71	38,240	16.71	16.71	16.71	0	2,450	0
09/02/2007	16.02	26,880	16.02	16.02	15.44	2,290	3,500	0
08/02/2007	15.55	45,050	15.55	16.25	15.44	6,000	10,000	0
07/02/2007	16.25	30,320	16.25	16.25	15.78	1,000	2,400	0
06/02/2007	15.55	25,380	15.55	15.55	15.32	0	9,640	0
05/02/2007	15.32	20,760	15.32	16.02	15.32	1,200	3,420	0
02/02/2007	15.78	10,960	15.78	15.78	15.78	0	0	0
01/02/2007	15.78	24,350	16.02	16.36	15.78	1,550	9,960	0
31/01/2007	16.36	32,910	16.25	16.48	16.25	3,600	0	0

Page:
<<
46
47
48
>>

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