Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
30/01/2007	16.25	26,750	16.02	16.25	16.02	9,600	0	0
29/01/2007	16.25	36,540	16.25	16.25	16.13	0	200	0
26/01/2007	16.02	58,890	16.02	16.02	15.78	3,000	0	0
25/01/2007	16.02	105,690	16.71	16.71	16.02	17,310	34,180	0
24/01/2007	16.02	110,460	16.02	16.02	16.02	0	54,060	0
23/01/2007	15.32	48,890	15.32	15.32	15.32	0	4,900	0
22/01/2007	14.62	34,320	14.62	14.62	14.62	6,000	3,000	0
19/01/2007	15.32	66,160	15.44	15.44	15.32	1,100	3,750	0
18/01/2007	14.74	31,360	14.04	14.74	14.04	4,500	6,690	0
17/01/2007	14.04	44,150	14.62	14.51	14.04	5,000	0	0
16/01/2007	14.74	64,660	15.44	15.44	14.74	0	0	0
15/01/2007	15.44	36,390	15.44	15.44	15.44	0	2,000	0
12/01/2007	14.74	20,730	14.74	14.74	14.74	0	0	0
11/01/2007	14.04	21,500	14.04	14.04	14.04	0	300	0
10/01/2007	13.46	56,770	13.46	13.46	13.46	0	18,750	0
09/01/2007	12.88	31,290	12.88	12.88	12.88	14,900	19,530	0
08/01/2007	12.88	4,300	13.11	13.11	12.88	1,400	0	0
05/01/2007	13.11	9,600	13.23	13.23	13.00	1,100	0	0
04/01/2007	13.23	24,000	13.23	13.23	13.11	2,600	0	0
03/01/2007	12.77	13,270	12.77	12.77	12.77	920	0	0
02/01/2007	12.65	4,900	12.65	12.65	12.65	200	0	0
29/12/2006	12.65	38,750	12.30	12.65	12.30	7,400	0	0
28/12/2006	12.30	23,220	12.65	12.65	12.30	3,700	10	0
27/12/2006	12.65	12,680	12.77	12.77	12.65	1,510	0	0
26/12/2006	12.65	19,460	12.65	12.65	12.65	2,030	300	0
25/12/2006	12.42	7,220	12.07	12.07	11.95	4,200	0	0
22/12/2006	12.07	27,100	12.07	12.07	12.07	0	4,000	0
21/12/2006	12.07	26,370	12.77	12.77	12.07	6,300	0	0
20/12/2006	12.42	15,810	13.00	13.00	12.42	0	9,200	0
19/12/2006	13.00	21,470	12.88	13.00	12.88	2,800	0	0
18/12/2006	12.88	30,990	13.23	13.23	12.88	0	0	0
15/12/2006	13.11	19,940	13.00	13.11	13.00	1,410	500	0
14/12/2006	12.88	18,290	12.88	12.88	12.88	0	0	0
13/12/2006	13.23	30,360	13.00	13.23	13.00	3,500	0	0
12/12/2006	13.23	15,120	13.93	13.93	13.23	2,050	0	0
11/12/2006	13.93	53,260	14.39	14.39	13.93	13,750	5,000	0
08/12/2006	14.39	12,220	14.39	14.39	14.39	0	0	0

Page:
<<
47
48
49
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	0	0%	1,300	-1,600	-0.0	8.05 8.10 8.10
2 tháng (2026-01-12)	-0.10	-1.22%	12,200	-3,200	-0.0	8 8.20 8.10
3 tháng (2025-12-15)	0.40	5.19%	13,800	-3,200	-0.0	7.70 8.20 8.10
6 tháng (2025-09-15)	-0.75	-8.47%	30,000	-1,900	-0.0	7.41 8.85 8.10
12 tháng (2025-03-18)	0.20	2.53%	74,000	-7,001	-0.0	7.41 8.85 8.10
24 tháng (2024-03-25)	1.15	16.51%	340,800	-23,463	-0.2	6.83 10.65 8.10
36 tháng (2023-03-29)	0.80	10.96%	799,700	-115,363	-0.5	6.06 10.65 8.10
60 tháng (2021-04-08)	-5.52	-40.53%	1,956,800	-151,940	-3.2	5.96 16.51 8.10

CTCP Hacisco (has)

THỐNG KÊ GIAO DỊCH