CTCP Hacisco (has)

9.80
-0.20
(-2%)
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
(2024-04-16) 		2.55 35.17% 33,800 -1,016 -0.0
6.85
10.30
9.80
2 tháng
(2024-03-18) 		2.85 40.97% 65,600 -1,016 -0.0
6.83
10.30
9.80
3 tháng
(2024-02-16) 		2.05 26.51% 125,500 -1,016 -0.0
6.83
10.30
9.80
6 tháng
(2023-11-20) 		3.36 52.28% 186,600 -20,516 -0.1
6.06
10.30
9.80
12 tháng
(2023-05-22) 		0.61 6.68% 480,500 -100,316 -0.7
6.06
10.30
9.80
24 tháng
(2022-05-27) 		-1.56 -13.76% 662,400 -100,493 -2.7
5.96
11.46
9.80
36 tháng
(2021-06-01) 		-2.79 -22.19% 1,498,500 -137,493 -3.2
5.96
12.70
9.80
60 tháng
(2019-06-12) 		2.94 42.81% 3,276,930 -333,263 -4.6
4.89
16.51
9.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 15/05/2024
10
0.50
 7,500 10 10.15 10 0 0 0
#2 14/05/2024
9.50
-0.08
 300 9.50 9.50 9.50 0 0 0
#3 13/05/2024
9.58
0
 0 9.58 9.58 9.58 0 0 0
#4 10/05/2024
9.58
0
 0 9.58 9.58 9.58 0 0 0
#5 09/05/2024
9.58
0
 0 9.58 9.58 9.58 0 0 0
#6 08/05/2024
9.58
-0.72
 600 9.60 9.60 9.58 0 10 -0.0
#7 07/05/2024
10.30
0.60
 3,700 9.70 10.30 9.55 0 0 0
#8 06/05/2024
9.70
-0.60
 700 9.90 10.25 9.70 0 0 0
#9 03/05/2024
10.30
0.54
 300 10 10.30 10 0 0 0
#10 02/05/2024
9.76
0.54
 1,100 9.22 9.76 9.22 0 1,000 -0.0
#11 26/04/2024
9.22
0.60
 7,500 9 9.22 9 0 0 0
#12 25/04/2024
8.62
0.56
 6,900 8.08 8.62 8.08 0 0 0
#13 24/04/2024
8.06
0.52
 2,700 7.54 8.06 7.54 0 0 0
#14 23/04/2024
7.54
0.22
 800 7.35 7.54 7.35 0 0 0
#15 22/04/2024
7.32
0.32
 100 7.32 7.32 7.32 0 0 0
#16 19/04/2024
7
0.15
 600 6.99 7 6.99 0 0 0
#17 17/04/2024
6.85
-0.40
 600 6.85 6.85 6.85 0 0 0
#18 16/04/2024
7.25
-0.01
 200 6.75 7.25 6.75 0 0 0
#19 15/04/2024
7.26
-0.01
 1,700 6.85 7.26 6.85 0 0 0
#20 12/04/2024
7.27
0.44
 200 6.95 7.27 6.95 0 0 0
#21 11/04/2024
6.83
-0.50
 100 6.83 6.83 6.83 0 0 0
#22 10/04/2024
7.33
0.08
 100 7.33 7.33 7.33 0 0 0
#23 09/04/2024
7.25
0
 100 7.25 7.25 7.25 0 0 0
#24 08/04/2024
7.25
-0.04
 2,600 6.95 7.27 6.90 0 0 0
#25 05/04/2024
7.29
-0.05
 700 7.30 7.30 7.29 0 0 0
#26 04/04/2024
7.34
0.09
 100 7.34 7.34 7.34 0 0 0
#27 03/04/2024
7.25
-0.10
 3,400 6.95 7.25 6.95 0 0 0
#28 02/04/2024
7.35
-0.04
 500 7.39 7.39 6.97 0 0 0
#29 01/04/2024
7.39
0
 600 7.05 7.39 7.05 0 0 0
#30 29/03/2024
7.39
-0.01
 5,100 6.90 7.39 6.90 0 0 0
#31 28/03/2024
7.40
0.45
 1,000 6.95 7.40 6.95 0 0 0
#32 26/03/2024
6.95
0
 0 6.95 6.95 6.95 0 0 0
#33 25/03/2024
6.95
0
 0 6.95 6.95 6.95 0 0 0
#34 22/03/2024
6.95
0
 100 6.95 6.95 6.95 0 0 0
#35 21/03/2024
6.95
0.01
 300 6.94 6.95 6.95 0 0 0
#36 20/03/2024
6.94
0
 5,700 6.94 6.94 6.93 0 0 0
#37 19/03/2024
6.94
-0.01
 4,400 6.95 6.95 6.51 0 0 0
#38 18/03/2024
6.95
-0.40
 5,100 7.35 7.35 6.95 0 0 0
#39 15/03/2024
7.35
0.40
 4,200 6.95 7.35 6.95 0 0 0
#40 14/03/2024
6.95
-0.40
 15,600 7.35 7.35 6.95 0 0 0
#41 13/03/2024
7.35
-0.05
 100 7.40 7.40 7.35 0 0 0
#42 12/03/2024
7.40
0
 100 7.40 7.40 7.40 0 0 0
#43 11/03/2024
7.40
-0.03
 200 7.43 7.43 7.40 0 0 0
#44 08/03/2024
7.43
0
 10,000 7.43 7.43 7.43 0 0 0
#45 07/03/2024
7.43
0.03
 100 7.40 7.43 7.43 0 0 0
#46 06/03/2024
7.40
0
 0 7.40 7.40 7.40 0 0 0
#47 05/03/2024
7.40
0
 14,000 7.40 7.40 7.40 0 0 0
#48 04/03/2024
7.40
0.45
 1,100 6.95 7.40 7.40 0 0 0
#49 01/03/2024
6.95
-0.50
 1,000 7.45 7.45 6.95 0 0 0
#50 29/02/2024
7.45
0
 0 7.45 7.45 7.45 0 0 0
#51 28/02/2024
7.45
0.20
 3,900 7.25 7.45 7.34 0 0 0
#52 27/02/2024
7.25
-0.19
 600 7.44 7.44 7.25 0 0 0
#53 26/02/2024
7.44
0
 400 7.44 7.89 7.44 0 0 0
#54 23/02/2024
7.44
-0.01
 900 7.45 7.45 6.95 0 0 0
#55 22/02/2024
7.45
0
 0 7.45 7.45 7.45 0 0 0
#56 20/02/2024
7.45
0.24
 900 7.21 7.70 7.45 0 0 0
#57 19/02/2024
7.21
-0.54
 6,800 7.75 7.75 7.21 0 0 0
#58 16/02/2024
7.75
0
 0 7.75 7.75 7.75 0 0 0
#59 15/02/2024
7.75
0.01
 100 7.74 7.75 7.75 0 0 0
#60 06/02/2024
7.74
0
 100 7.74 7.74 7.74 0 0 0
#61 05/02/2024
7.74
0
 100 7.74 7.74 7.74 0 0 0
#62 02/02/2024
7.74
-0.01
 1,000 7.75 7.75 7.21 0 0 0
#63 01/02/2024
7.75
0
 300 7.75 7.75 7.25 0 0 0
#64 31/01/2024
7.75
0.22
 100 7.53 7.75 7.75 0 0 0
#65 30/01/2024
7.53
0
 0 7.53 7.53 7.53 0 0 0
#66 29/01/2024
7.53
0.48
 100 7.05 7.53 7.53 0 0 0
#67 26/01/2024
7.05
-0.50
 1,000 7.55 7.55 7.05 0 0 0
#68 25/01/2024
7.55
0
 100 7.55 7.55 7.55 0 0 0
#69 24/01/2024
7.55
0
 0 7.55 7.55 7.55 0 0 0
#70 23/01/2024
7.55
0
 100 7.55 7.55 7.55 0 0 0
#71 22/01/2024
7.55
0
 0 7.55 7.55 7.55 0 0 0
#72 19/01/2024
7.55
0
 0 7.55 7.55 7.55 0 0 0
#73 18/01/2024
7.55
-0.08
 300 7.63 7.63 7.10 0 0 0
#74 17/01/2024
7.63
-0.01
 100 7.64 7.64 7.63 0 0 0
#75 16/01/2024
7.64
0.47
 200 7.17 7.64 7.64 0 0 0
#76 15/01/2024
7.17
0.47
 3,500 6.70 7.17 6.70 0 1,100 -0.0
#77 12/01/2024
6.70
-0.49
 100 7.19 7.19 6.70 0 0 0
#78 11/01/2024
7.19
0
 0 7.19 7.19 7.19 0 0 0
#79 10/01/2024
7.19
-0.54
 600 7.73 7.73 7.19 0 0 0
#80 09/01/2024
7.73
0.18
 100 7.55 7.73 7.73 0 0 0
#81 08/01/2024
7.55
0.25
 600 7.30 7.55 6.85 0 0 0
#82 05/01/2024
7.30
-0.13
 100 7.43 7.43 7.30 0 0 0
#83 04/01/2024
7.43
0.48
 1,600 6.95 7.43 6.47 0 0 0
#84 03/01/2024
6.95
0.03
 6,000 6.92 6.95 6.95 0 0 0
#85 02/01/2024
6.92
0
 0 6.92 6.92 6.92 0 0 0
#86 29/12/2023
6.92
0.45
 1,500 6.48 6.92 6.65 0 700 -0.0
#87 28/12/2023
6.48
0.42
 2,400 6.06 6.48 6.47 0 600 -0.0
#88 27/12/2023
6.06
-0.45
 500 6.51 6.51 6.06 0 500 -0.0
#89 26/12/2023
6.51
-0.43
 600 6.93 6.93 6.51 0 600 -0.0
#90 25/12/2023
6.93
0.42
 1,300 6.52 6.94 6.92 0 1,200 -0.0
#91 22/12/2023
6.52
-0.49
 400 7.00 7.00 6.52 0 0 0
#92 21/12/2023
7.00
0
 0 7.00 7.00 7.00 0 0 0
#93 20/12/2023
7.00
0.29
 800 6.71 7.00 7.00 0 0 0
#94 19/12/2023
6.71
-0.49
 1,900 7.20 7.20 6.71 0 0 0
#95 18/12/2023
7.20
0
 0 7.20 7.20 7.20 0 0 0
#96 15/12/2023
7.20
0.03
 100 7.17 7.20 7.20 0 100 -0.0
#97 14/12/2023
7.17
0
 100 7.17 7.17 7.17 0 0 0
#98 13/12/2023
7.17
-0.02
 300 7.19 7.19 7.17 0 0 0
#99 11/12/2023
7.19
0.02
 100 7.17 7.19 7.19 0 0 0
#100 08/12/2023
7.17
0.02
 2,600 7.15 7.17 6.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc