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)
12/07/2023
8.33
 200 8.33 8.33 8.33 0 0 0
11/07/2023
8.43
 1,600 7.95 8.43 7.95 0 0 0
10/07/2023
8.44
 400 8.34 8.44 8.34 0 0 0
07/07/2023
8.24
 100 8.24 8.24 8.24 0 0 0
06/07/2023
8.34
 1,200 8.14 8.34 8.14 0 0 0
05/07/2023
8.34
 200 8.34 8.34 8.34 0 0 0
04/07/2023
8.51
 6,100 8.04 8.51 8.04 0 0 0
03/07/2023
8.56
 700 8.04 8.56 8.04 0 0 0
30/06/2023
8.06
 100 8.06 8.06 8.06 0 0 0
29/06/2023
8.43
 100 8.43 8.43 8.43 0 0 0
28/06/2023
8.44
 0 8.44 8.44 8.44 0 0 0
27/06/2023
8.44
 200 8.44 8.44 8.44 0 0 0
26/06/2023
8.39
 200 8.82 8.82 8.39 0 0 0
23/06/2023
8.83
 6,200 8.34 8.92 8.30 0 0 0
22/06/2023
8.39
 6,900 8.94 8.94 8.39 0 0 0
21/06/2023
8.81
 700 8.15 8.81 8.14 0 0 0
20/06/2023
8.23
 2,000 8.24 8.24 8.23 0 0 0
19/06/2023
8.83
 900 8.83 8.83 8.82 0 0 0
16/06/2023
8.83
 400 8.92 8.92 8.83 0 0 0
15/06/2023
8.35
 400 9.14 9.14 8.35 0 0 0
14/06/2023
8.74
 6,100 9.23 9.23 8.74 0 0 0
13/06/2023
9.14
 400 9.18 9.18 9.14 0 0 0
12/06/2023
8.93
 1,100 9.14 9.14 8.34 0 0 0
09/06/2023
8.65
 1,900 8.65 8.65 8.65 0 0 0
08/06/2023
9.23
 100 9.23 9.23 9.23 0 0 0
07/06/2023
9.23
 5,700 8.60 9.23 8.60 0 0 0
06/06/2023
9.23
 1,100 8.50 9.23 8.50 0 0 0
05/06/2023
9.14
 1,900 8.73 9.39 8.73 0 0 0
02/06/2023
9.39
 0 9.39 9.39 9.39 0 0 0
01/06/2023
9.39
 4,100 8.93 9.39 8.93 0 800 -0.0
31/05/2023
9.24
 200 9.27 9.27 9.24 0 0 0
30/05/2023
9.32
 100 9.32 9.32 9.32 0 0 0
29/05/2023
9.33
 0 9.33 9.33 9.33 0 0 0
26/05/2023
9.33
 2,100 9.73 9.73 8.69 0 0 0
25/05/2023
9.34
 6,400 8.45 9.34 8.45 0 0 0
24/05/2023
9.09
 500 8.62 9.09 8.62 0 0 0
23/05/2023
8.93
 1,400 9.04 9.04 8.55 0 0 0
22/05/2023
9.19
 0 9.19 9.19 9.19 0 0 0
19/05/2023
9.19
 1,400 8.74 9.24 8.69 0 0 0
18/05/2023
9.34
 1,200 9.34 9.34 9.34 0 0 0
17/05/2023
9.34
 2,100 9.43 9.43 8.31 0 0 0
16/05/2023
8.94
 12,500 9.43 9.43 8.31 0 0 0
15/05/2023
8.93
 200 8.93 8.93 8.93 0 0 0
12/05/2023
8.54
 0 8.54 8.54 8.54 0 0 0
11/05/2023
8.54
 500 8.54 8.54 8.54 0 0 0
10/05/2023
8.50
 0 8.50 8.50 8.50 0 0 0
09/05/2023
8.50
 100 8.50 8.50 8.50 0 0 0
08/05/2023
7.95
 0 7.95 7.95 7.95 0 0 0
05/05/2023
7.95
 100 7.95 7.95 7.95 0 0 0
04/05/2023
8.50
 0 8.50 8.50 8.50 0 0 0
28/04/2023
8.50
 100 8.50 8.50 8.50 0 0 0
27/04/2023
7.95
 200 8.60 8.60 7.95 0 0 0
26/04/2023
8.04
 0 8.04 8.04 8.04 0 0 0.0
25/04/2023
8.04
 0 8.04 8.04 8.04 0 0 0.0
24/04/2023
8.04
 0 8.04 8.04 8.04 0 0 0.0
21/04/2023
8.04
 0 8.04 8.04 8.04 0 0 0.0
20/04/2023
8.04
 200 8.04 8.04 8.04 0 0 0
19/04/2023
8.09
 100 8.09 8.09 8.09 0 0 0.0
18/04/2023
8.14
 0 8.14 8.14 8.14 0 0 0.0
17/04/2023
8.14
 0 8.14 8.14 8.14 0 0 0.0
14/04/2023
8.14
 5,100 8.14 8.14 8.14 5,000 0 0.0
13/04/2023
8.14
 2,600 8.14 8.24 8.14 2,400 0 0.0
12/04/2023
8.74
 400 8.24 8.74 8.24 0 0 0
11/04/2023
8.24
 0 8.24 8.24 8.24 0 0 0
10/04/2023
8.24
 300 8.24 8.24 8.24 0 0 0
07/04/2023
8.24
 0 8.24 8.24 8.24 0 0 0
06/04/2023
8.24
 200 7.55 8.24 7.55 0 0 0
05/04/2023
7.79
 100 7.79 7.79 7.79 0 0 0
04/04/2023
7.80
 0 7.80 7.80 7.80 0 0 0
03/04/2023
7.80
 0 7.80 7.80 7.80 0 0 0
31/03/2023
7.80
 300 7.55 7.80 7.55 0 0 0
30/03/2023
7.45
 0 7.45 7.45 7.45 0 0 0
29/03/2023: Cổ tức tiền mặt tỉ lệ: 1.5%
29/03/2023
7.30
 0 7.30 7.30 7.30 0 0 0
28/03/2023
7.30
 0 7.30 7.30 7.30 0 0 0
27/03/2023
7.30
 0 7.30 7.30 7.30 0 0 0
24/03/2023
7.30
 2,600 7.30 7.30 7.30 2,600 0 0.0
23/03/2023
7.34
 100 7.34 7.34 7.34 0 0 0
22/03/2023
7.88
 100 7.88 7.88 7.88 0 0 0
21/03/2023
7.93
 100 7.93 7.93 7.93 0 0 -0.0
20/03/2023
7.43
 100 7.43 7.43 7.43 0 0 -0.0
17/03/2023
6.95
 0 6.95 6.95 6.95 0 0 -0.0
16/03/2023
6.95
 0 6.95 6.95 6.95 0 0 -0.0
15/03/2023
6.95
 0 6.95 6.95 6.95 0 0 -0.0
14/03/2023
6.95
 0 6.95 6.95 6.95 0 0 -0.0
13/03/2023
6.95
 100 6.95 6.95 6.95 0 0 -0.0
10/03/2023
7.47
 0 7.47 7.47 7.47 0 0 -0.0
09/03/2023
7.47
 200 7.47 7.47 7.47 0 0 -0.0
08/03/2023
7.36
 200 7.36 7.36 7.36 0 0 -0.0
07/03/2023
6.88
 0 6.88 6.88 6.88 0 0 -0.0
06/03/2023
6.88
 0 6.88 6.88 6.88 0 0 -0.0
03/03/2023
6.88
 0 6.88 6.88 6.88 0 0 -0.0
02/03/2023
6.88
 2,800 6.80 6.88 6.80 0 0 -0.0
01/03/2023
6.43
 0 6.43 6.43 6.43 0 0 -0.0
28/02/2023
6.43
 0 6.43 6.43 6.43 0 0 -0.0
27/02/2023
6.43
 0 6.43 6.43 6.43 0 0 -0.0
24/02/2023
6.43
 100 6.43 6.43 6.43 0 0 -0.0
23/02/2023
6.34
 200 6.34 6.34 6.34 0 0 -0.0
22/02/2023
6.23
 400 6.23 6.23 6.23 0 0 -0.0
21/02/2023
6.66
 0 6.66 6.66 6.66 0 0 -0.0
20/02/2023
6.66
 0 6.66 6.66 6.66 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |