CTCP Hacisco (has)

9.29
0.39
(4.38%)
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
(2026-06-29) 		-0.41 -4.69% 160,500 -2,900 0
7.71
8.91
8.90
2 tháng
(2026-05-29) 		-0.95 -10.24% 192,400 -5,100 0
7.71
9.39
8.90
3 tháng
(2026-04-29) 		0.83 11.07% 226,500 -12,400 0
7.50
9.39
8.90
6 tháng
(2026-01-29) 		0.23 2.84% 237,600 -17,100 -0.0
7.50
9.39
8.90
12 tháng
(2025-08-04) 		0.33 4.12% 270,100 -15,800 -0.0
7.41
9.39
8.90
24 tháng
(2024-08-07) 		-0.67 -7.44% 437,100 -36,006 -0.2
7.41
9.60
8.90
36 tháng
(2023-08-14) 		-0.51 -5.76% 919,700 -123,463 -0.7
6.06
10.65
8.90
60 tháng
(2021-08-23) 		-3.37 -28.79% 1,921,600 -217,840 -3.9
5.96
12.70
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2023
6.66
 200 6.63 6.66 6.63 0 0 -0.0
16/02/2023
6.67
 400 6.63 6.67 6.62 0 0 -0.0
15/02/2023
6.67
 0 6.67 6.67 6.67 0 0 -0.0
14/02/2023
6.67
 0 6.67 6.67 6.67 0 0 -0.0
13/02/2023
6.67
 100 6.67 6.67 6.67 0 0 -0.0
10/02/2023
6.37
 100 6.37 6.37 6.37 0 0 -0.0
09/02/2023
6.34
 100 6.34 6.34 6.34 0 0 -0.0
08/02/2023
6.63
 900 7.11 7.11 6.63 0 0 -0.0
07/02/2023
7.12
 0 7.12 7.12 7.12 0 0 -0.0
06/02/2023
7.12
 900 6.34 7.12 6.34 0 0 -0.0
03/02/2023
6.67
 500 6.67 6.67 6.67 0 0 -0.0
02/02/2023
6.24
 1,100 6.24 6.24 6.24 0 0 -0.0
01/02/2023
6.67
 0 6.67 6.67 6.67 0 0 -0.0
31/01/2023
6.67
 700 6.67 6.67 6.67 0 0 -0.0
30/01/2023
6.67
 0 6.67 6.67 6.67 0 0 -0.0
27/01/2023
6.67
 200 6.67 6.67 6.67 0 0 -0.0
19/01/2023
6.71
 900 6.72 6.72 6.71 0 0 -0.0
18/01/2023
6.35
 100 6.35 6.35 6.35 0 0 -0.0
17/01/2023
5.96
 200 5.96 5.96 5.96 0 0 -0.0
16/01/2023
6.33
 200 6.33 6.33 6.33 0 0 -0.0
13/01/2023
6.74
 0 6.74 6.74 6.74 0 0 -0.0
12/01/2023
6.74
 0 6.74 6.74 6.74 0 0 -0.0
11/01/2023
6.74
 0 6.74 6.74 6.74 0 0 -0.0
10/01/2023
6.74
 0 6.74 6.74 6.74 0 0 -0.0
09/01/2023
6.74
 200 6.76 6.76 6.74 0 0 -0.0
06/01/2023
6.48
 0 6.48 6.48 6.48 0 0 -0.0
05/01/2023
6.48
 0 6.48 6.48 6.48 0 0 -0.0
04/01/2023
6.48
 2,000 6.42 6.52 6.42 0 0 -0.0
03/01/2023
6.90
 500 6.55 6.90 6.55 0 0 -0.0
30/12/2022
7.04
 1,100 6.60 7.04 6.60 0 0 -0.0
29/12/2022
7.09
 700 6.69 7.09 6.69 0 0 -0.0
28/12/2022
6.70
 0 6.70 6.70 6.70 0 0 -0.0
27/12/2022
6.70
 0 6.70 6.70 6.70 0 0 -0.0
26/12/2022
6.70
 200 6.70 6.70 6.70 0 0 -0.0
23/12/2022
6.74
 400 6.33 6.74 6.30 0 0 -0.0
22/12/2022
6.76
 1,400 7.28 7.28 6.43 0 0 -0.0
21/12/2022
6.91
 100 6.91 6.91 6.91 0 0 -0.0
20/12/2022
6.95
 11,100 6.38 6.95 6.33 0 0 -0.0
19/12/2022
6.79
 100 6.79 6.79 6.79 0 0 -0.0
16/12/2022
6.80
 200 6.79 6.80 6.79 0 0 -0.0
15/12/2022
6.52
 0 6.52 6.52 6.52 0 0 -0.0
14/12/2022
6.52
 500 6.52 6.52 6.52 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |