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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |