Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2025-12-29)	-0.10	-1.22%	7,400	0	0	8 8.20 8.10
2 tháng (2025-12-01)	-0.30	-3.57%	11,200	1,300	0.0	7.70 8.40 8.10
3 tháng (2025-10-30)	-0.23	-2.76%	21,300	1,300	0.0	7.41 8.40 8.10
6 tháng (2025-08-01)	0.10	1.25%	33,700	1,300	0.0	7.41 8.85 8.10
12 tháng (2025-02-03)	0.20	2.53%	74,700	-4,606	-0.0	7.41 8.85 8.10
24 tháng (2024-02-15)	0.35	4.56%	411,300	-20,263	-0.1	6.83 10.65 8.10
36 tháng (2023-02-13)	1.43	21.49%	802,300	-109,563	-0.5	6.06 10.65 8.10
60 tháng (2021-02-23)	-1.23	-13.17%	2,151,900	-166,740	-3.4	5.96 16.51 8.10

CTCP Hacisco (has)

THỐNG KÊ GIAO DỊCH