CTCP Hacisco (has)

8.10
0
(0%)
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
(2025-12-29) 		-0.10 -1.22% 7,300 0 0
8
8.20
8.10
2 tháng
(2025-11-28) 		-0.30 -3.57% 11,100 1,300 0.0
7.70
8.40
8.10
3 tháng
(2025-10-29) 		-0.23 -2.76% 21,300 1,300 0.0
7.41
8.40
8.10
6 tháng
(2025-07-31) 		0.30 3.85% 33,600 1,300 0.0
7.41
8.85
8.10
12 tháng
(2025-02-03) 		0.20 2.53% 74,600 -4,606 -0.0
7.41
8.85
8.10
24 tháng
(2024-02-07) 		0.36 4.70% 411,200 -20,263 -0.1
6.83
10.65
8.10
36 tháng
(2023-02-13) 		1.43 21.49% 802,200 -109,563 -0.5
6.06
10.65
8.10
60 tháng
(2021-02-22) 		-1.46 -15.29% 2,227,200 -167,440 -3.4
5.96
16.51
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/03/2005
4.14
 780 4.10 4.14 4.10 0 0 0
29/03/2005
4.13
 1,540 4.05 4.13 4.05 0 0 0
28/03/2005
4.05
 5,530 4.07 4.07 4.05 0 0 0
25/03/2005
4.07
 2,420 4.16 4.16 4.07 0 0 0
24/03/2005
4.14
 4,310 4.18 4.18 4.14 0 0 0
23/03/2005
4.10
 1,130 4.07 4.10 4.07 0 0 0
22/03/2005
4.08
 1,350 4.07 4.08 4.07 0 0 0
21/03/2005
4.05
 250 4.04 4.05 4.04 0 0 0
18/03/2005
4.04
 1,010 4.04 4.04 4.04 0 0 0
17/03/2005
4.04
 900 4.01 4.04 4.01 0 0 0
16/03/2005
4.02
 8,400 3.99 4.02 3.99 0 0 0
15/03/2005
3.99
 400 4.01 4.01 3.99 0 0 0
14/03/2005
4.01
 1,930 4.01 4.01 4.01 0 0 0
11/03/2005
4.02
 1,850 3.99 4.02 3.99 0 0 0
10/03/2005
3.99
 1,710 4.02 4.02 3.99 0 0 0
09/03/2005
4.02
 8,050 4.02 4.02 4.02 0 0 0
08/03/2005
3.99
 3,340 3.98 3.99 3.98 0 0 0
07/03/2005: Cổ tức tiền mặt tỉ lệ: 3%
07/03/2005
3.96
 1,200 4.01 4.01 3.96 0 0 0
04/03/2005
3.96
 1,400 3.95 3.96 3.95 0 0 0
03/03/2005
4.01
 7,360 3.95 4.01 3.95 0 0 0
02/03/2005
3.95
 670 3.95 3.95 3.95 0 0 0
01/03/2005
3.93
 40 3.92 3.93 3.92 0 0 0
28/02/2005
3.92
 200 3.95 3.95 3.92 0 0 0
25/02/2005
3.95
 290 3.95 3.95 3.95 0 0 0
24/02/2005
3.95
 30 3.95 3.95 3.95 0 0 0
23/02/2005
3.95
 500 3.95 3.95 3.95 0 0 0
22/02/2005
3.95
 10 3.95 3.95 3.95 0 0 0
21/02/2005
3.95
 710 3.93 3.95 3.93 0 0 0
18/02/2005
3.93
 600 3.98 3.98 3.93 0 0 0
17/02/2005
3.98
 270 3.95 3.98 3.95 0 0 0
16/02/2005
3.95
 40 3.98 3.98 3.95 0 0 0
15/02/2005
3.98
 110 3.98 3.98 3.98 0 0 0
14/02/2005
3.98
 3,360 3.93 3.98 3.93 0 0 0
04/02/2005
3.98
 1,020 3.98 3.98 3.98 0 0 0
03/02/2005
3.92
 290 3.95 3.95 3.92 0 0 0
02/02/2005
3.95
 110 3.81 3.95 3.81 0 0 0
01/02/2005
3.81
 1,770 3.95 3.95 3.81 0 0 0
31/01/2005
3.95
 2,800 3.95 3.95 3.95 0 0 0
28/01/2005
3.95
 2,150 3.96 3.96 3.95 0 0 0
27/01/2005
3.96
 3,550 3.98 3.98 3.96 0 0 0
26/01/2005
3.98
 1,000 3.98 3.98 3.98 0 0 0
25/01/2005
3.98
 750 4.02 4.02 3.98 0 0 0
24/01/2005
4.02
 320 4.02 4.02 4.02 0 0 0
21/01/2005
4.02
 1,170 4.02 4.02 4.02 0 0 0
20/01/2005
3.98
 1,540 3.96 3.98 3.96 0 0 0
19/01/2005
3.95
 2,360 3.95 3.95 3.95 0 0 0
18/01/2005
3.93
 1,320 3.93 3.93 3.93 0 0 0
17/01/2005
3.93
 1,060 3.90 3.93 3.90 0 0 0
14/01/2005
3.90
 5,020 4.02 4.02 3.90 0 0 0
13/01/2005
3.95
 140 4.02 4.02 3.95 0 0 0
12/01/2005
4.02
 210 4.02 4.02 4.02 0 0 0
11/01/2005
4.02
 210 4.01 4.02 4.01 0 0 0
10/01/2005
3.95
 800 4.02 4.02 3.95 0 0 0
07/01/2005
4.02
 260 4.02 4.02 4.02 0 0 0
06/01/2005
3.88
 2,830 3.99 3.99 3.88 0 0 0
05/01/2005
3.99
 1,360 3.99 3.99 3.99 0 0 0
04/01/2005
3.98
 1,400 3.99 3.99 3.98 0 0 0
31/12/2004
3.98
 8,020 4.08 4.08 3.98 0 0 0
30/12/2004
4.14
 400 4.25 4.25 4.14 0 0 0
29/12/2004
4.25
 300 4.25 4.25 4.25 0 0 0
28/12/2004
4.25
 740 4.25 4.25 4.25 0 0 0
27/12/2004
4.25
 2,680 4.25 4.25 4.25 0 0 0
24/12/2004
4.23
 1,110 4.23 4.23 4.23 0 0 0
23/12/2004
4.16
 1,000 4.25 4.25 4.16 0 0 0
22/12/2004
4.28
 5,500 4.25 4.28 4.25 0 0 0
21/12/2004
4.25
 10,100 4.25 4.25 4.25 0 0 0
20/12/2004
4.29
 7,150 4.32 4.32 4.29 0 0 0
17/12/2004
4.32
 780 4.32 4.32 4.32 0 0 0
16/12/2004
4.32
 210 4.32 4.32 4.32 0 0 0
15/12/2004
4.32
 3,320 4.37 4.37 4.32 0 0 0
14/12/2004
4.37
 260 4.39 4.39 4.37 0 0 0
13/12/2004
4.37
 1,520 4.36 4.37 4.36 0 0 0
10/12/2004
4.32
 2,900 4.40 4.40 4.32 0 0 0
09/12/2004
4.25
 2,640 4.23 4.25 4.23 0 0 0
08/12/2004
4.25
 160 4.22 4.25 4.22 0 0 0
07/12/2004
4.25
 6,430 4.32 4.32 4.25 0 0 0
06/12/2004
4.32
 350 4.28 4.32 4.28 0 0 0
03/12/2004
4.28
 840 4.17 4.28 4.17 0 0 0
02/12/2004
4.29
 220 4.31 4.31 4.29 0 0 0
01/12/2004
4.31
 10,700 4.31 4.31 4.31 0 0 0
30/11/2004
4.32
 4,290 4.25 4.32 4.25 0 0 0
29/11/2004
4.25
 2,330 4.22 4.25 4.22 0 0 0
26/11/2004
4.22
 1,010 4.23 4.23 4.22 0 0 0
25/11/2004
4.23
 3,160 4.25 4.25 4.23 0 0 0
24/11/2004
4.28
 120 4.31 4.31 4.28 0 0 0
23/11/2004
4.31
 1,450 4.31 4.31 4.31 0 0 0
22/11/2004
4.31
 1,300 4.29 4.31 4.29 0 0 0
19/11/2004
4.31
 1,040 4.32 4.32 4.31 0 0 0
18/11/2004
4.32
 1,500 4.32 4.32 4.32 0 0 0
17/11/2004
4.32
 770 4.31 4.32 4.31 0 0 0
16/11/2004
4.28
 3,410 4.25 4.28 4.25 0 0 0
15/11/2004
4.25
 2,700 4.29 4.29 4.25 0 0 0
12/11/2004
4.29
 9,020 4.37 4.37 4.29 0 0 0
11/11/2004
4.37
 250 4.39 4.39 4.37 0 0 0
10/11/2004
4.39
 1,510 4.43 4.43 4.39 0 0 0
09/11/2004
4.43
 330 4.42 4.43 4.42 0 0 0
08/11/2004
4.42
 2,010 4.40 4.42 4.40 0 0 0
05/11/2004
4.40
 320 4.40 4.40 4.40 0 0 0
04/11/2004
4.32
 700 4.32 4.32 4.32 0 0 0
03/11/2004
4.31
 4,280 4.31 4.31 4.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |