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)
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
07/12/2006
13.81
 29,950 13.81 13.81 13.81 16,700 200 0
06/12/2006
13.23
 110,650 13.23 13.23 13.23 45,360 2,360 0
05/12/2006
12.65
 57,340 12.65 12.65 12.65 52,640 510 0
04/12/2006
12.07
 18,520 12.19 12.19 12.07 13,000 0 0
01/12/2006
12.19
 13,300 12.07 12.19 12.07 8,300 3,000 0
30/11/2006
12.07
 9,580 12.30 12.30 12.07 0 0 0
29/11/2006
11.95
 12,110 12.19 12.19 11.95 0 0 0
28/11/2006
12.19
 15,920 12.30 12.30 12.19 0 0 0
27/11/2006
12.07
 47,530 13.11 13.11 12.07 0 0 0
24/11/2006
12.53
 55,410 12.53 12.53 12.53 0 0 0
23/11/2006
12.30
 35,860 11.95 12.30 11.95 0 0 0
22/11/2006
11.95
 17,320 11.95 11.95 11.95 0 0 0
21/11/2006
11.84
 28,980 11.84 11.84 11.72 0 0 0
20/11/2006
11.95
 11,810 12.07 12.07 11.95 0 0 0
17/11/2006
12.07
 12,620 11.95 12.07 11.95 0 0 0
16/11/2006
11.84
 68,760 11.84 11.84 11.72 0 0 0
15/11/2006
12.19
 34,650 12.42 12.42 12.19 0 0 0
14/11/2006
12.30
 23,900 12.30 12.30 12.19 0 0 0
13/11/2006
12.30
 16,820 12.30 12.30 12.19 0 0 0
10/11/2006
12.19
 5,120 12.30 12.30 12.19 0 0 0
09/11/2006
12.42
 19,720 12.53 12.53 12.30 0 0 0
08/11/2006
12.19
 6,870 12.19 12.19 12.19 0 0 0
07/11/2006
12.07
 25,470 11.95 12.07 11.95 0 0 0
06/11/2006
11.95
 9,480 11.84 11.95 11.84 0 0 0
03/11/2006
11.84
 19,070 11.95 11.95 11.84 0 0 0
02/11/2006
11.84
 15,220 12.07 12.07 11.84 0 0 0
01/11/2006
12.07
 19,800 12.19 12.19 12.07 0 0 0
31/10/2006
11.95
 4,460 11.49 11.95 11.49 0 0 0
30/10/2006
11.61
 21,420 11.95 11.95 11.61 0 0 0
27/10/2006
12.07
 10,770 12.07 12.07 12.07 0 0 0
26/10/2006
12.19
 5,120 12.19 12.19 12.07 0 0 0
25/10/2006
12.19
 12,130 12.07 12.19 12.07 0 0 0
24/10/2006
12.19
 15,080 12.19 12.19 12.07 0 0 0
23/10/2006
12.19
 8,950 12.19 12.19 12.07 0 0 0
20/10/2006
12.19
 50,750 12.53 12.53 12.19 0 0 0
19/10/2006
11.95
 5,510 11.95 11.95 11.95 0 0 0
18/10/2006
11.49
 16,770 11.44 11.49 11.44 0 0 0
17/10/2006
11.49
 23,800 11.95 11.95 11.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |