CTCP Hacisco (has)

8.35
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
(2025-11-04) 		-0.50 -6% 11,700 1,300 0.0
7.41
8.40
8.35
2 tháng
(2025-10-06) 		-0.17 -2.12% 14,100 1,300 0.0
7.41
8.40
8.35
3 tháng
(2025-09-05) 		-0.67 -7.88% 15,800 1,300 0.0
7.41
8.85
8.35
6 tháng
(2025-06-09) 		-0.37 -4.51% 39,100 -300 -0.0
7.41
8.85
8.35
12 tháng
(2024-12-09) 		0.13 1.69% 70,700 -5,106 -0.0
7.41
8.85
8.35
24 tháng
(2023-12-15) 		0.63 8.75% 427,300 -25,063 -0.2
6.06
10.65
8.35
36 tháng
(2022-12-20) 		0.88 12.67% 816,300 -109,563 -0.6
5.96
10.65
8.35
60 tháng
(2020-12-30) 		-0.01 -0.08% 2,545,240 -166,840 -3.4
5.96
16.51
8.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
6.36
 500 6.74 6.74 6.36 0 400 -0.0
30/11/2023
6.74
 5,500 6.48 6.83 6.48 1,900 3,000 -0.0
29/11/2023
6.48
 4,700 6.06 6.48 6.06 0 2,000 -0.0
28/11/2023
6.06
 2,400 6.44 6.44 6.06 0 100 -0.0
27/11/2023
6.44
 100 6.44 6.44 6.44 0 100 -0.0
24/11/2023
6.44
 600 6.44 6.44 6.44 0 0 0
23/11/2023
6.45
 100 6.45 6.45 6.45 0 100 -0.0
22/11/2023
6.45
 200 6.45 6.45 6.45 0 0 0
21/11/2023
6.36
 200 6.45 6.45 6.36 0 0 0
20/11/2023
6.44
 200 6.46 6.46 6.44 0 100 -0.0
17/11/2023
6.26
 1,500 6.27 6.27 6.26 0 0 0
16/11/2023
6.26
 500 6.07 6.26 6.07 0 0 0
15/11/2023
6.46
 1,200 6.46 6.46 6.46 0 400 -0.0
14/11/2023
6.43
 300 6.31 6.43 6.31 0 0 0
13/11/2023
6.31
 200 6.31 6.31 6.31 0 0 0
10/11/2023
6.31
 1,000 6.31 6.31 6.31 0 0 0
09/11/2023
6.47
 0 6.47 6.47 6.47 0 0 0
08/11/2023
6.47
 0 6.47 6.47 6.47 0 0 0
07/11/2023
6.47
 1,300 6.48 6.48 6.47 0 0 0
06/11/2023
6.47
 3,500 6.46 6.69 6.46 0 0 0
03/11/2023
6.89
 100 6.89 6.89 6.89 0 0 0
02/11/2023
6.90
 28,700 6.03 6.90 6.02 0 25,500 -0.2
01/11/2023
6.47
 16,200 6.95 6.95 6.47 0 15,100 -0.1
31/10/2023
6.95
 0 6.95 6.95 6.95 0 0 0
30/10/2023
6.95
 0 6.95 6.95 6.95 0 0 0
27/10/2023
6.95
 1,100 6.95 6.95 6.95 0 0 0
26/10/2023
7.45
 100 7.45 7.45 7.45 0 0 0
25/10/2023
7.42
 100 7.42 7.42 7.42 0 0 0
24/10/2023
6.95
 12,500 7.23 7.23 6.95 0 12,500 -0.1
23/10/2023
7.23
 200 7.23 7.23 7.23 0 200 -0.0
20/10/2023
7.23
 3,000 7.23 7.23 7.23 0 3,000 -0.0
19/10/2023
7.23
 600 7.23 7.23 7.23 0 600 -0.0
18/10/2023
7.23
 8,700 7.75 7.75 7.23 0 6,500 -0.0
17/10/2023
7.75
 700 8.04 8.04 7.75 0 200 -0.0
16/10/2023
8.04
 0 8.04 8.04 8.04 0 0 0
13/10/2023
8.04
 1,200 8.04 8.23 8.04 0 0 0
12/10/2023
7.77
 100 7.77 7.77 7.77 0 0 0
11/10/2023
7.77
 0 7.77 7.77 7.77 0 0 0
10/10/2023
7.77
 200 7.77 7.77 7.77 0 0 0
09/10/2023
7.29
 100 7.29 7.29 7.29 0 0 0
06/10/2023
7.84
 600 7.84 7.84 7.84 0 0 0
05/10/2023
7.84
 300 7.84 7.84 7.84 0 0 0
04/10/2023
7.95
 100 7.95 7.95 7.95 0 0 0
03/10/2023
7.95
 700 7.95 7.95 7.95 0 0 0
02/10/2023
8.09
 100 8.09 8.09 8.09 0 0 0
29/09/2023
8.09
 900 7.95 8.09 7.70 0 0 0
28/09/2023
8.12
 600 8.15 8.15 7.75 0 0 0
27/09/2023
8.21
 700 7.80 8.31 7.80 0 0 0
26/09/2023
8.33
 100 8.33 8.33 8.33 0 0 0
25/09/2023
8.42
 0 8.42 8.42 8.42 0 0 0
22/09/2023
8.42
 100 8.42 8.42 8.42 0 0 0
21/09/2023
7.95
 100 7.95 7.95 7.95 0 0 0
20/09/2023
7.95
 8,000 8.24 8.24 7.95 0 2,600 -0.0
19/09/2023
8.24
 500 7.99 8.37 7.99 0 0 0
18/09/2023
7.99
 2,500 8.14 8.59 7.99 0 0 0
15/09/2023
8.49
 0 8.49 8.49 8.49 0 0 0
14/09/2023
8.49
 900 8.67 8.67 8.44 0 0 0
13/09/2023
8.14
 2,000 8.14 8.14 8.14 0 0 0
12/09/2023
8.64
 5,500 8.06 8.64 8.04 0 0 0
11/09/2023
8.62
 800 8.14 8.63 8.14 0 0 0
08/09/2023
8.64
 0 8.64 8.64 8.64 0 0 0
07/09/2023
8.64
 9,600 8.22 8.64 8.22 0 0 0
06/09/2023
8.48
 2,000 8.14 8.49 8.14 0 0 0
05/09/2023
8.64
 1,600 7.86 8.72 7.86 0 0 0
31/08/2023
8.34
 1,000 8.32 8.72 8.32 0 0 0
30/08/2023
8.75
 800 8.73 8.75 8.73 0 0 0
29/08/2023
8.75
 5,600 8.32 8.75 8.29 0 0 0
28/08/2023
8.79
 6,600 8.32 8.79 8.32 0 0 0
25/08/2023
8.79
 8,700 8.32 8.79 8.24 0 0 0
24/08/2023
8.79
 4,200 9.24 9.24 8.33 0 0 0
23/08/2023
8.71
 12,200 9.67 9.67 8.69 0 0 0
22/08/2023
9.18
 9,000 8.94 9.31 8.94 0 0 0
21/08/2023
8.70
 29,200 8.68 8.70 8.68 0 0 0
18/08/2023
8.13
 9,400 8.74 8.74 8.13 0 0 0
17/08/2023
8.74
 700 8.25 8.74 8.25 0 0 0
16/08/2023
8.79
 100 8.79 8.79 8.79 0 0 0
15/08/2023
8.83
 1,200 8.34 8.83 8.34 0 0 0
14/08/2023
8.84
 0 8.84 8.84 8.84 0 0 0
11/08/2023
8.84
 0 8.84 8.84 8.84 0 0 0
10/08/2023
8.84
 0 8.84 8.84 8.84 0 0 0
09/08/2023
8.84
 100 8.84 8.84 8.84 0 0 0
08/08/2023
8.84
 1,100 8.84 8.84 8.74 0 0 0
07/08/2023
8.84
 100 8.84 8.84 8.84 0 0 0
04/08/2023
8.44
 11,000 8.44 8.44 8.44 0 11,000 -0.1
03/08/2023
8.43
 100 8.43 8.43 8.43 0 0 0
02/08/2023
8.43
 0 8.43 8.43 8.43 0 0 0
01/08/2023
8.43
 100 8.43 8.43 8.43 0 0 0
31/07/2023
8.44
 1,600 8.43 8.44 8.34 0 100 -0.0
28/07/2023
8.43
 600 8.44 8.44 8.43 0 500 -0.0
27/07/2023
8.44
 100 8.44 8.44 8.44 0 100 -0.0
26/07/2023
8.24
 1,100 8.24 8.24 8.04 0 600 -0.0
25/07/2023
8.34
 100 8.34 8.34 8.34 0 100 -0.0
24/07/2023
8.43
 800 8.43 8.43 8.06 0 0 0
21/07/2023
8.42
 700 8.43 8.43 8.39 0 0 0
20/07/2023
8.33
 200 8.43 8.43 8.33 0 0 0
19/07/2023
8.15
 2,200 8.24 8.24 8.15 0 0 0
18/07/2023
8.24
 100 8.24 8.24 8.24 0 0 0
17/07/2023
8.24
 2,500 8.24 8.24 8.24 0 0 0
14/07/2023
8.23
 100 8.23 8.23 8.23 0 0 0
13/07/2023
8.23
 800 8.24 8.24 8.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |