CTCP Hacisco (has)

8.50
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
(2024-08-21) 		-0.60 -6.59% 77,100 -8,100 -0.1
8.50
9.20
8.50
2 tháng
(2024-07-22) 		-1.20 -12.37% 85,600 -8,100 -0.1
8.50
9.70
8.50
3 tháng
(2024-06-24) 		-0.95 -10.05% 122,300 -8,100 -0.1
8.50
9.99
8.50
6 tháng
(2024-03-25) 		1.55 22.27% 215,400 -9,494 -0.1
6.83
10.65
8.50
12 tháng
(2023-09-26) 		0.17 2.01% 439,200 -92,994 -0.6
6.06
10.65
8.50
24 tháng
(2022-10-03) 		-0.67 -7.28% 780,300 -101,315 -0.6
5.96
10.65
8.50
36 tháng
(2021-10-06) 		-2.77 -24.57% 1,487,000 -180,171 -3.7
5.96
12.70
8.50
60 tháng
(2019-10-17) 		1.81 27.05% 3,248,050 -347,661 -4.7
4.89
16.51
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2016
6.63
 28,510 7.06 7.06 6.42 30 0 0.0
16/09/2016
6.90
 910 6.49 6.92 6.48 110 0 0.0
15/09/2016
6.49
 58,070 6.80 6.85 6.32 10 0 0.0
14/09/2016
6.80
 4,150 6.85 6.92 6.80 0 0 0
13/09/2016
6.85
 10,160 6.78 6.92 6.71 20 0 0.0
12/09/2016
6.86
 9,120 6.85 7.06 6.85 10 1,500 -0.0
09/09/2016
6.92
 24,040 7.20 7.20 6.92 0 90 -0.0
08/09/2016
7.27
 7,850 7.20 7.27 7.13 0 0 0
07/09/2016
7.20
 37,840 7.34 7.41 6.99 0 0 0
06/09/2016
7.34
 21,060 7.48 7.48 7.27 0 1,000 -0.0
05/09/2016
7.41
 21,880 7.41 7.55 7.27 10 1,000 -0.0
01/09/2016
7.41
 32,300 7.55 7.62 7.41 0 0 0
31/08/2016
7.48
 32,190 7.55 7.62 7.48 1,000 0 0.0
30/08/2016
7.55
 42,300 7.41 7.76 7.41 1,000 1,000 0.0
29/08/2016
7.48
 22,590 7.76 7.84 7.48 0 0 0
26/08/2016
7.55
 125,850 6.99 7.69 6.99 55,230 500 0.5
25/08/2016
7.34
 94,740 7.62 7.76 7.34 10 5,220 -0.1
24/08/2016
7.84
 84,860 8.12 8.26 7.84 1,000 280 0.0
23/08/2016
8.12
 61,650 8.40 8.40 7.98 10 0 0.0
22/08/2016
8.40
 162,700 8.26 8.75 8.05 110 3,380 -0.0
19/08/2016
8.26
 239,400 8.26 8.26 8.12 0 15,000 -0.2
18/08/2016
7.76
 14,420 7.76 7.76 7.76 0 6,000 -0.1
17/08/2016
7.27
 6,150 7.27 7.27 7.27 0 0 0
16/08/2016
6.85
 29,030 6.85 6.85 6.85 0 20 -0.0
15/08/2016
6.42
 19,410 6.71 6.71 6.35 0 1,120 -0.0
12/08/2016
6.35
 40,100 7.06 7.06 6.35 10 0 0.0
11/08/2016
6.78
 113,870 6.35 6.78 6.35 1,000 8,000 -0.1
10/08/2016
6.35
 46,030 6.14 6.49 6.07 1,000 0 0.0
09/08/2016
6.07
 49,400 5.72 6.14 5.65 5,630 0 0.0
08/08/2016
5.79
 58,700 5.51 5.79 5.44 20 0 0.0
05/08/2016
5.44
 49,800 5.44 5.44 5.36 12,000 0 0.1
04/08/2016
5.29
 153,690 5.51 5.65 5.29 9,880 0 0.1
03/08/2016
5.65
 71,000 5.79 5.86 5.65 11,000 0 0.1
02/08/2016
6.07
 40,200 6.35 6.35 6.07 0 0 0
01/08/2016
6.49
 31,560 6.56 6.56 6.35 200 0 0.0
29/07/2016
6.64
 35,200 6.64 6.71 6.56 300 3,760 -0.0
28/07/2016
6.64
 6,730 6.64 6.71 6.56 0 1,210 -0.0
27/07/2016
6.71
 28,880 6.71 6.85 6.56 1,520 30 0.0
26/07/2016
6.49
 22,830 6.42 6.56 6.42 1,200 5,000 -0.0
25/07/2016
6.42
 56,110 6.49 6.64 6.35 0 1,510 -0.0
22/07/2016
6.64
 105,000 7.13 7.13 6.64 2,700 14,990 -0.1
21/07/2016
7.13
 128,420 7.34 7.34 7.13 2,010 0 0.0
20/07/2016
7.62
 98,340 7.41 7.62 7.27 0 0 0
19/07/2016
7.41
 43,660 7.48 7.55 7.27 1,020 0 0.0
18/07/2016
7.48
 22,240 7.20 7.48 7.06 2,860 0 0.0
15/07/2016
7.20
 71,850 7.62 7.62 7.13 1,070 5,000 -0.0
14/07/2016
7.62
 88,970 7.48 7.76 7.41 1,000 5,000 -0.0
13/07/2016
7.27
 55,540 6.92 7.27 6.92 3,000 0 0.0
12/07/2016
6.85
 101,770 6.92 7.27 6.85 10,490 0 0.1
11/07/2016
7.34
 112,900 7.76 7.76 7.34 5,000 1,000 0.0
08/07/2016
7.84
 89,350 8.12 8.19 7.84 1,000 5,680 -0.1
07/07/2016
8.33
 92,330 7.84 8.40 7.84 1,530 0 0.0
06/07/2016
7.98
 183,600 7.76 8.26 7.76 0 2,500 -0.0
05/07/2016
8.33
 117,570 9.04 9.04 8.33 6,530 7,000 -0.0
04/07/2016
8.89
 85,130 9.18 9.46 8.89 11,020 3,000 0.1
01/07/2016
9.18
 174,880 8.54 9.18 8.54 15,680 0 0.2
30/06/2016
8.68
 217,390 8.75 9.18 8.68 1,010 2,000 -0.0
29/06/2016
9.25
 312,770 9.74 9.88 9.25 0 22,000 -0.3
28/06/2016
9.88
 191,550 9.53 10.24 9.53 1,000 1,900 -0.0
27/06/2016
9.67
 157,780 9.18 9.67 8.68 6,000 8,000 -0.0
24/06/2016
9.11
 319,800 8.47 9.11 8.05 1,000 6,930 -0.1
23/06/2016
8.54
 251,620 7.91 8.54 7.91 6,000 1,100 0.1
22/06/2016
8.05
 358,850 7.98 8.33 7.91 16,000 4,500 0.1
21/06/2016
7.84
 250,110 7.41 7.84 7.27 18,330 10 0.2
20/06/2016
7.34
 100,010 7.06 7.34 6.92 0 3,100 -0.0
17/06/2016
7.20
 82,680 6.85 7.27 6.85 1,500 0 0.0
16/06/2016
6.85
 19,370 7.27 7.27 6.85 0 2,000 -0.0
15/06/2016
6.92
 210,810 6.49 6.92 6.42 9,400 3,770 0.1
14/06/2016
6.49
 29,710 6.42 6.56 6.42 0 1,100 -0.0
13/06/2016
6.49
 27,650 6.64 6.64 6.49 0 3,000 -0.0
10/06/2016
6.56
 79,410 6.28 6.56 6.28 5,370 1,200 0.0
09/06/2016
6.42
 22,770 6.35 6.42 6.28 120 0 0.0
08/06/2016
6.42
 45,070 6.28 6.49 6.28 0 0 0
07/06/2016
6.42
 36,660 6.35 6.42 6.14 0 2,000 -0.0
06/06/2016
6.35
 137,010 6.64 6.64 6.21 0 2,000 -0.0
03/06/2016
6.64
 60,090 6.56 6.71 6.42 0 0 0
02/06/2016
6.64
 47,520 6.49 6.71 6.35 1,000 7,090 -0.1
01/06/2016
6.56
 100,670 6.42 6.56 6.28 4,500 16,500 -0.1
31/05/2016
6.14
 111,210 6.35 6.56 6.14 1,520 540 0.0
30/05/2016
6.35
 96,240 6.28 6.42 6.28 2,000 0 0.0
27/05/2016
6.07
 69,600 5.72 6.07 5.72 0 0 0
26/05/2016
5.72
 42,130 5.79 5.93 5.72 30 0 0.0
25/05/2016
5.79
 70,680 6.21 6.21 5.79 0 1,000 -0.0
24/05/2016
5.93
 218,610 5.86 5.93 5.86 15,000 0 0.1
23/05/2016
5.58
 125,560 5.29 5.58 5.22 410 500 -0.0
20/05/2016
5.22
 33,450 5.15 5.22 5.08 0 0 0
19/05/2016
5.15
 61,320 5.01 5.36 4.94 0 0 0
18/05/2016
5.08
 15,680 5.01 5.08 5.01 50 0 0.0
17/05/2016
5.08
 38,820 5.01 5.15 4.94 1,000 14,820 -0.1
16/05/2016
5.01
 7,990 5.15 5.15 5.01 0 180 -0.0
13/05/2016
5.15
 32,410 5.15 5.22 5.08 0 0 0
12/05/2016
5.22
 20,900 5.15 5.22 5.08 30 0 0.0
11/05/2016
5.15
 39,100 5.29 5.36 5.15 60 0 0.0
10/05/2016
5.22
 56,810 5.08 5.29 5.01 0 0 0
09/05/2016
5.15
 50,550 5.36 5.36 5.15 4,000 0 0.0
06/05/2016
5.36
 38,830 5.44 5.44 5.29 0 4,000 -0.0
05/05/2016
5.44
 124,740 5.51 5.58 5.36 0 0 0
04/05/2016
5.22
 101,510 5.08 5.22 5.01 0 1,000 -0.0
29/04/2016
4.94
 90,790 4.94 4.94 4.73 0 0 0
28/04/2016
4.87
 31,690 5.08 5.08 4.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |