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)
11/11/2022
7.30
 0 7.30 7.30 7.30 0 0 0.0
10/11/2022
7.30
 0 7.30 7.30 7.30 0 0 0.0
09/11/2022
7.30
 300 7.30 7.30 7.30 0 0 0.0
08/11/2022
7.30
 300 7.29 7.30 7.29 0 0 0.0
07/11/2022: Cổ tức tiền mặt tỉ lệ: 1.5%
07/11/2022
7.30
 3,400 7.30 7.30 7.30 0 0 0.0
04/11/2022
7.59
 3,500 7.59 7.59 7.59 0 0 0.0
03/11/2022
8.12
 0 8.12 8.12 8.12 0 0 0.0
02/11/2022
8.12
 0 8.12 8.12 8.12 0 0 0.0
01/11/2022
8.12
 100 8.12 8.12 8.12 0 0 0.0
31/10/2022
7.64
 0 7.64 7.64 7.64 0 0 0.0
28/10/2022
7.64
 0 7.64 7.64 7.64 0 0 0.0
27/10/2022
7.64
 0 7.64 7.64 7.64 0 0 0
26/10/2022
7.64
 600 7.64 7.64 7.64 0 0 0
25/10/2022
7.99
 5,500 8.58 8.58 7.99 100 0 0.0
24/10/2022
8.59
 3,600 9.21 9.21 8.59 0 0 0
21/10/2022
9.22
 500 9.22 9.22 9.21 0 0 0
20/10/2022
9.22
 100 9.22 9.22 9.22 0 0 0
19/10/2022
9.35
 0 9.35 9.35 9.35 0 0 0
18/10/2022
9.35
 0 9.35 9.35 9.35 0 0 0
17/10/2022
9.35
 0 9.35 9.35 9.35 0 0 0
14/10/2022
9.35
 100 9.35 9.35 9.35 0 0 0
13/10/2022
8.79
 200 8.79 8.79 8.79 0 0 0
12/10/2022
9.15
 1,200 9.20 9.20 9.15 0 0 0
11/10/2022
9.84
 900 9.84 9.84 9.07 0 0 0
10/10/2022
9.51
 1,300 8.53 9.52 8.53 0 0 0
07/10/2022
9.17
 0 9.17 9.17 9.17 0 0 0
06/10/2022
9.17
 0 9.17 9.17 9.17 0 0 0
05/10/2022
9.17
 0 9.17 9.17 9.17 0 0 0
04/10/2022
9.17
 0 9.17 9.17 9.17 0 0 0
03/10/2022
9.17
 3,000 9.22 9.22 9.17 0 0 0
30/09/2022
9.84
 0 9.84 9.84 9.84 0 0 0
29/09/2022
9.84
 100 9.84 9.84 9.84 0 0 0
28/09/2022
9.36
 0 9.36 9.36 9.36 0 0 0
27/09/2022
9.36
 800 9.36 9.36 9.36 0 0 0
26/09/2022
9.55
 1,200 9.60 9.60 9.55 0 0 0
23/09/2022
10.22
 0 10.22 10.22 10.22 0 0 0
22/09/2022
10.22
 100 10.22 10.22 10.22 0 0 0
21/09/2022
9.98
 0 9.98 9.98 9.98 7 0 0
20/09/2022
9.98
 0 9.98 9.98 9.98 4 4 0
19/09/2022
9.98
 900 10.46 10.50 9.98 22 0 0.0
16/09/2022
10.70
 0 10.70 10.70 10.70 6 0 0
15/09/2022
10.70
 100 10.70 10.70 10.70 0 0 0
14/09/2022
10.89
 0 10.89 10.89 10.89 0 12 0
13/09/2022
10.89
 100 10.89 10.89 10.89 21 0 0
12/09/2022
10.50
 0 10.50 10.50 10.50 0 0 0.0
09/09/2022
10.50
 300 10.03 10.50 10.03 0 0 0.0
08/09/2022
10.50
 0 10.50 10.50 10.50 0 0 0.0
07/09/2022
10.50
 3,100 10.55 10.55 10.50 0 0 0.0
06/09/2022
11.17
 0 11.17 11.17 11.17 0 0 0.0
05/09/2022
11.17
 0 11.17 11.17 11.17 0 0 0.0
31/08/2022
11.17
 0 11.17 11.17 11.17 0 0 0.0
30/08/2022
11.17
 0 11.17 11.17 11.17 0 0 0.0
29/08/2022
11.17
 0 11.17 11.17 11.17 0 0 0.0
26/08/2022
11.17
 0 11.17 11.17 11.17 0 0 0.0
25/08/2022
11.17
 100 11.17 11.17 11.17 0 0 0.0
24/08/2022
11.12
 0 11.12 11.12 11.12 0 0 0.0
23/08/2022
11.12
 100 11.12 11.12 11.12 0 0 0.0
22/08/2022
11.08
 100 11.08 11.08 11.08 0 0 0.0
19/08/2022
10.98
 200 10.93 10.98 10.93 0 0 0.0
18/08/2022
10.98
 100 10.98 10.98 10.98 0 0 0.0
17/08/2022
11.08
 200 11.03 11.08 11.03 0 0 0.0
16/08/2022
11.08
 200 11.08 11.08 11.08 0 0 0.0
15/08/2022
11.08
 100 11.08 11.08 11.08 0 0 0.0
12/08/2022
11.08
 1,800 10.55 11.08 10.50 0 0 0.0
11/08/2022
11.17
 100 11.17 11.17 11.17 0 0 0.0
10/08/2022
11.22
 0 11.22 11.22 11.22 0 0 0.0
09/08/2022
11.22
 700 10.79 11.22 10.79 0 0 0.0
08/08/2022
10.98
 200 10.93 10.98 10.93 0 0 0.0
05/08/2022
10.98
 0 10.98 10.98 10.98 0 0 0.0
04/08/2022
10.98
 500 11.46 11.51 10.93 200 0 0.0
03/08/2022
10.98
 300 10.55 10.98 10.55 0 0 -0.1
02/08/2022
11.27
 200 10.22 11.27 10.22 0 0 -0.1
01/08/2022
10.84
 100 10.84 10.84 10.84 0 0 -0.1
29/07/2022
10.84
 300 10.89 10.89 10.84 0 0 -0.1
28/07/2022
10.27
 100 10.27 10.27 10.27 0 0 -0.1
27/07/2022
10.93
 100 10.93 10.93 10.93 0 0 -0.1
26/07/2022
10.98
 100 10.98 10.98 10.98 0 0 -0.1
25/07/2022
11.03
 100 11.03 11.03 11.03 0 0 -0.1
22/07/2022
10.79
 0 10.79 10.79 10.79 0 0 -0.1
21/07/2022
10.79
 100 10.79 10.79 10.79 0 0 -0.1
20/07/2022
10.89
 1,100 10.60 10.89 10.50 0 0 -0.1
19/07/2022
11.03
 0 11.03 11.03 11.03 0 0 -0.1
18/07/2022
11.03
 200 11.08 11.08 11.03 0 0 -0.1
15/07/2022
11.12
 600 10.46 11.12 10.46 0 0 -0.1
14/07/2022
11.17
 200 10.36 11.17 10.36 0 0 -0.1
13/07/2022
10.50
 1,000 10.50 10.50 10.50 0 0 -0.1
12/07/2022
10.41
 0 10.41 10.41 10.41 0 0 -0.1
11/07/2022
10.41
 200 10.41 10.41 10.41 0 0 -0.1
08/07/2022
11.03
 200 10.93 11.03 10.93 0 0 -0.1
07/07/2022
11.03
 100 11.03 11.03 11.03 0 0 -0.1
06/07/2022
11.12
 2,000 10.17 11.12 10.17 0 0 -0.1
05/07/2022
10.93
 300 10.50 10.93 10.50 0 0 -0.1
04/07/2022
11.03
 100 11.03 11.03 11.03 0 0 -0.1
01/07/2022
10.74
 1,100 9.98 10.74 9.93 0 0 -0.1
30/06/2022
10.36
 7,900 10.79 10.79 10.36 0 7,900 -0.1
29/06/2022
11.12
 400 11.12 11.12 11.08 0 0 0
28/06/2022
11.08
 0 11.08 11.08 11.08 0 0 -0.0
27/06/2022
11.08
 0 11.08 11.08 11.08 0 0 -0.0
24/06/2022
11.08
 800 10.98 11.08 10.98 0 0 -0.0
23/06/2022
11.32
 500 10.70 11.32 10.70 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |