CTCP Hacisco (has)

9.44
-0.71
(-7%)
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
(2026-08-19) 		1.32 14.95% 72,000 7,700 0.1
8.10
11.30
9.44
2 tháng
(2026-07-20) 		2.43 31.48% 180,600 9,300 0.2
7.72
11.30
9.44
3 tháng
(2026-06-22) 		2.14 26.72% 303,200 3,700 0.2
7.71
11.30
9.44
6 tháng
(2026-03-23) 		1.85 22.29% 372,500 -5,100 0.2
7.50
11.30
9.44
12 tháng
(2025-09-23) 		1.55 18.02% 406,000 -6,900 0.2
7.41
11.30
9.44
24 tháng
(2024-09-30) 		1.85 22.29% 487,500 -12,400 0.1
7.41
11.30
9.44
36 tháng
(2023-10-04) 		2.20 27.75% 955,700 -115,000 -0.6
6.06
11.30
9.44
60 tháng
(2021-10-14) 		-2.26 -18.24% 1,911,500 -208,677 -3.6
5.96
12.70
9.44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/06/2020
6.11
 160 6.23 6.23 6.11 150 0 0.0
26/06/2020
6.24
 110 6.24 6.24 5.84 0 0 0
25/06/2020
6.24
 1,070 6.26 6.26 6.00 0 0 0
24/06/2020
6.25
 950 5.96 6.25 5.96 0 0 0
23/06/2020
5.96
 1,970 6.00 6.35 5.96 0 0 0
22/06/2020
6.25
 2,460 5.92 6.35 5.92 0 50 0.0
19/06/2020
6.25
 2,910 6.43 6.43 5.88 0 0 0
18/06/2020
6.25
 700 6.26 6.26 6.25 0 0 0
17/06/2020
6.26
 1,000 6.26 6.26 6.26 0 0 0
16/06/2020
6.35
 2,050 6.48 6.48 6.06 0 0 0
15/06/2020
6.06
 2,300 5.66 6.06 5.66 0 0 0
12/06/2020
5.66
 6,010 6.00 6.00 5.66 0 0 0
11/06/2020
6.00
 3,950 6.00 6.14 5.67 0 0 0
10/06/2020
5.75
 0 5.75 5.75 5.75 0 0 0
09/06/2020
5.75
 20 5.75 5.75 5.75 0 0 0
08/06/2020
5.70
 8,000 6.00 6.00 5.70 0 0 0
05/06/2020
6.00
 0 6.00 6.00 6.00 0 0 0
04/06/2020
6.00
 770 5.62 6.36 5.62 0 0 0
03/06/2020
5.94
 4,500 5.94 5.94 5.94 0 0 0
02/06/2020
6.39
 50 6.39 6.39 6.39 0 0 0
01/06/2020
6.35
 40 5.70 6.43 5.70 0 0 0
29/05/2020
6.12
 0 6.12 6.12 6.12 0 0 0
28/05/2020
6.12
 2,470 6.11 6.12 6.11 0 0 0
27/05/2020
6.56
 0 6.56 6.56 6.56 0 0 0
26/05/2020
6.56
 10 6.56 6.56 6.56 0 0 0
25/05/2020
6.15
 0 6.15 6.15 6.15 0 0 0
22/05/2020
6.15
 1,090 6.43 6.43 6.15 0 0 0
21/05/2020
6.60
 0 6.60 6.60 6.60 0 0 0
20/05/2020
6.60
 20 6.60 6.60 6.60 0 0 0
19/05/2020
6.52
 290 6.14 6.52 6.14 0 0 0
18/05/2020
6.14
 10 6.14 6.14 6.14 0 0 0
15/05/2020
5.75
 0 5.75 5.75 5.75 0 0 0
14/05/2020
5.75
 0 5.75 5.75 5.75 0 0 0
13/05/2020
5.75
 0 5.75 5.75 5.75 0 0 0
12/05/2020
5.75
 100 5.75 5.75 5.75 0 0 0
11/05/2020
5.58
 1,500 5.58 5.58 5.58 0 0 0
08/05/2020
5.99
 0 5.99 5.99 5.99 0 0 0
07/05/2020
5.99
 0 5.99 5.99 5.99 0 0 0
06/05/2020
5.99
 280 6.00 6.00 5.58 200 0 0.0
05/05/2020
6.00
 1,000 6.00 6.00 6.00 0 0 0
04/05/2020
5.69
 0 5.69 5.69 5.69 0 0 0
29/04/2020
5.69
 20 5.69 5.69 5.69 0 0 0
28/04/2020
5.32
 0 5.32 5.32 5.32 0 0 0
27/04/2020
5.32
 0 5.32 5.32 5.32 0 0 0
24/04/2020
5.32
 50 5.58 5.58 5.32 0 0 0
23/04/2020
5.22
 0 5.22 5.22 5.22 0 0 0
22/04/2020
5.22
 1,060 4.89 5.22 4.89 0 0 0
21/04/2020
4.89
 0 4.89 4.89 4.89 0 0 0
20/04/2020
4.89
 30 4.89 4.89 4.89 0 0 0
17/04/2020
4.89
 0 4.89 4.89 4.89 0 0 0
16/04/2020
4.89
 90 4.89 4.89 4.89 0 0 0
15/04/2020
5.06
 60 4.89 5.06 4.89 0 0 0
14/04/2020
5.06
 0 5.06 5.06 5.06 0 0 0
13/04/2020
5.06
 0 5.06 5.06 5.06 0 0 0
10/04/2020
5.06
 10 5.06 5.06 5.06 0 0 0
09/04/2020
5.40
 2,450 5.40 5.40 5.40 0 0 0
08/04/2020
5.40
 0 5.40 5.40 5.40 0 0 0
07/04/2020
5.40
 0 5.40 5.40 5.40 0 0 0
06/04/2020
5.40
 10 5.40 5.40 5.40 0 0 0
03/04/2020
5.06
 10 5.06 5.06 5.06 0 0 0
01/04/2020
5.25
 6,020 5.27 5.27 5.25 0 0 0
31/03/2020
5.64
 1,030 5.63 5.64 5.63 0 40 0.0
30/03/2020
6.05
 0 6.05 6.05 6.05 0 0 0
27/03/2020
6.05
 10 6.05 6.05 6.05 0 0 0
26/03/2020
5.66
 1,040 5.45 5.66 5.07 150 880 0.0
25/03/2020
5.45
 0 5.45 5.45 5.45 0 0 0
24/03/2020
5.45
 0 5.45 5.45 5.45 0 0 0
23/03/2020
5.45
 0 5.45 5.45 5.45 0 0 0
20/03/2020
5.45
 0 5.45 5.45 5.45 0 0 0
19/03/2020
5.45
 650 5.44 5.45 5.03 30 120 0.0
18/03/2020
5.39
 10 5.39 5.39 5.39 0 0 0
17/03/2020
5.78
 330 5.78 5.78 5.40 0 0 0
16/03/2020
5.80
 0 5.80 5.80 5.80 0 0 0
13/03/2020
5.80
 4,150 5.75 5.82 5.40 0 180 0.0
12/03/2020
5.75
 5,350 5.19 5.75 5.19 0 330 0.0
11/03/2020
5.58
 800 5.58 5.58 5.58 0 0 0
10/03/2020
5.92
 110 5.28 5.92 5.28 0 90 0.0
09/03/2020
5.67
 1,380 5.68 5.68 5.67 0 0 0
06/03/2020
6.09
 0 6.09 6.09 6.09 0 0 0
05/03/2020
6.09
 0 6.09 6.09 6.09 0 0 0
04/03/2020
6.09
 1,380 6.09 6.09 6.09 0 0 0
03/03/2020
6.09
 6,400 6.12 6.12 6.09 0 0 0
02/03/2020
6.14
 250 6.15 6.15 6.14 0 0 0
28/02/2020
6.17
 310 5.75 6.18 5.75 0 0 0
27/02/2020
6.18
 900 5.92 6.18 5.92 0 0 0
26/02/2020
5.92
 13,900 5.92 5.92 5.91 0 3,900 0.0
25/02/2020
6.35
 5,310 6.35 6.35 6.09 0 0 0
24/02/2020
6.26
 400 6.35 6.35 6.26 0 0 0
21/02/2020
6.35
 2,500 6.13 6.35 6.13 0 0 0
20/02/2020
6.39
 2,200 6.18 6.39 6.18 0 0 0
19/02/2020
6.35
 820 6.05 6.35 6.05 0 0 0
18/02/2020
6.43
 100 6.43 6.43 6.43 0 0 0
17/02/2020
6.18
 1,600 6.52 6.52 6.18 0 0 0
14/02/2020
6.52
 2,010 6.18 6.52 6.18 0 0 0
13/02/2020
6.56
 3,760 6.69 6.73 6.23 0 0 0
12/02/2020
6.69
 800 6.69 6.69 6.69 0 0 0
11/02/2020
6.56
 5,880 6.18 6.56 6.18 2,380 0 0.0
10/02/2020
6.22
 0 6.22 6.22 6.22 0 0 0
07/02/2020
6.22
 10 6.22 6.22 6.22 0 0 0
06/02/2020
5.92
 2,200 5.92 5.92 5.92 0 0 0

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