CTCP Hacisco (has)

9.04
0.56
(6.60%)
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
(2026-05-13) 		0.58 7.34% 48,700 -9,100 0
7.71
9.28
9.04
2 tháng
(2026-04-13) 		0.38 4.69% 50,800 -10,800 0
7.50
9.28
9.04
3 tháng
(2026-03-16) 		0.38 4.69% 55,000 -10,800 0
7.50
9.28
9.04
6 tháng
(2025-12-15) 		0.78 10.13% 69,000 -14,000 -0.0
7.50
9.28
9.04
12 tháng
(2025-06-17) 		0.25 3.04% 103,600 -14,300 -0.0
7.41
9.28
9.04
24 tháng
(2024-06-24) 		-0.97 -10.26% 302,900 -32,906 -0.2
7.41
9.99
9.04
36 tháng
(2023-06-28) 		0.04 0.45% 776,200 -132,763 -0.8
6.06
10.65
9.04
60 tháng
(2021-07-08) 		-3.74 -30.62% 1,807,900 -184,440 -3.5
5.96
12.70
9.04
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |