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)
06/02/2015
3.88
 110 3.74 3.88 3.74 0 0 0
05/02/2015
3.95
 130 3.95 3.95 3.95 0 0 0
04/02/2015
3.88
 10 3.88 3.88 3.88 0 0 0
03/02/2015
3.74
 330 3.74 3.95 3.74 0 0 0
02/02/2015
3.95
 30 3.67 3.95 3.67 20 0 0.0
30/01/2015
3.74
 2,980 3.67 3.88 3.67 80 0 0.0
29/01/2015
3.67
 3,150 3.81 3.81 3.67 20 0 0.0
28/01/2015
3.60
 1,030 3.95 3.95 3.60 0 0 0
27/01/2015
3.81
 5,890 3.60 3.88 3.60 40 0 0.0
26/01/2015
3.74
 3,220 4.16 4.16 3.74 50 0 0.0
23/01/2015
3.95
 9,500 3.95 3.95 3.95 0 0 0
22/01/2015
3.95
 22,590 4.09 4.09 3.95 0 0 0
21/01/2015
4.24
 2,130 4.24 4.24 4.16 30 0 0.0
20/01/2015
4.24
 0 4.24 4.24 4.24 0 0 0
19/01/2015
4.24
 60 4.09 4.24 4.09 50 0 0.0
16/01/2015
4.24
 0 4.24 4.24 4.24 0 0 0
15/01/2015
4.24
 1,310 4.24 4.24 4.24 0 0 0
14/01/2015
4.24
 11,610 4.24 4.31 4.16 20 0 0.0
13/01/2015
4.24
 200 4.02 4.24 4.02 0 0 0
12/01/2015
4.24
 270 4.09 4.24 4.09 20 0 0.0
09/01/2015
4.24
 13,830 4.02 4.24 4.02 0 0 0
08/01/2015
4.16
 1,390 4.02 4.16 4.02 10 0 0.0
07/01/2015
4.24
 0 4.24 4.24 4.24 0 0 0
06/01/2015
4.24
 80 3.95 4.24 3.95 60 0 0.0
05/01/2015
4.24
 20 4.16 4.24 4.16 20 0 0.0
31/12/2014
4.16
 1,280 4.16 4.16 4.09 220 0 0.0
30/12/2014
3.95
 12,970 4.09 4.16 3.95 20 0 0.0
29/12/2014
3.95
 90 4.16 4.16 3.95 0 0 0
26/12/2014
4.16
 18,970 4.02 4.16 3.95 0 0 0
25/12/2014
3.95
 8,800 4.02 4.02 3.95 20 0 0.0
24/12/2014
3.95
 9,300 4.02 4.02 3.95 0 0 0
23/12/2014
3.95
 260 3.95 4.09 3.95 10 0 0
22/12/2014
3.95
 9,870 3.88 4.09 3.88 0 2,410 -0.0
19/12/2014
3.95
 1,450 3.88 3.95 3.88 0 0 0
18/12/2014
3.81
 1,650 4.02 4.02 3.81 0 120 -0.0
17/12/2014
3.95
 3,100 3.95 3.95 3.95 0 3,100 -0.0
16/12/2014
3.88
 17,700 3.88 4.02 3.88 20 10 0
15/12/2014
3.95
 6,100 3.95 4.02 3.95 0 0 0
12/12/2014
3.88
 50 3.88 3.88 3.88 0 0 0
11/12/2014
4.09
 0 4.09 4.09 4.09 0 0 0
10/12/2014
4.09
 870 4.02 4.09 4.02 20 200 -0.0
09/12/2014
4.02
 3,010 4.02 4.02 4.02 0 200 -0.0
08/12/2014
4.02
 2,880 4.02 4.09 4.02 0 200 -0.0
05/12/2014
4.16
 240 4.09 4.16 4.09 10 200 -0.0
04/12/2014
4.16
 710 4.02 4.16 4.02 10 200 -0.0
03/12/2014
4.16
 13,120 4.02 4.16 4.02 0 200 -0.0
02/12/2014
4.02
 14,860 4.02 4.02 3.95 20 2,220 -0.0
01/12/2014
4.02
 470 4.16 4.16 4.02 0 0 0
28/11/2014
4.09
 0 4.09 4.09 4.09 0 0 0
27/11/2014
4.09
 0 4.09 4.09 4.09 0 0 0
26/11/2014
4.09
 1,800 4.09 4.09 4.09 20 200 -0.0
25/11/2014
4.16
 270 4.09 4.16 4.09 20 200 -0.0
24/11/2014
4.02
 1,780 4.02 4.02 4.02 0 0 0
21/11/2014
4.09
 340 4.09 4.09 4.09 0 200 -0.0
20/11/2014
4.16
 5,350 4.09 4.16 4.09 0 200 -0.0
19/11/2014
4.02
 11,280 4.02 4.09 4.02 30 300 -0.0
18/11/2014
4.24
 230 4.09 4.24 4.09 30 200 -0.0
17/11/2014
4.16
 770 4.24 4.24 4.02 50 210 -0.0
14/11/2014
4.16
 12,270 4.09 4.16 4.09 0 200 -0.0
13/11/2014
4.16
 2,400 4.09 4.16 4.09 0 200 -0.0
12/11/2014
4.09
 200 4.09 4.09 4.09 0 200 -0.0
11/11/2014
4.09
 850 4.24 4.24 4.09 30 200 -0.0
10/11/2014
4.16
 5,530 4.16 4.16 4.16 0 0 0
07/11/2014
4.09
 300 4.09 4.09 4.09 50 200 -0.0
06/11/2014
4.24
 8,850 4.09 4.24 4.09 20 200 -0.0
05/11/2014
4.02
 15,130 4.24 4.24 4.02 13,000 0 0.1
04/11/2014
4.24
 2,250 4.09 4.24 4.02 20 200 -0.0
03/11/2014
4.24
 5,020 4.02 4.24 4.02 30 580 -0.0
31/10/2014
4.24
 3,010 4.09 4.24 4.09 0 0 0
30/10/2014
4.09
 3,620 4.09 4.24 4.09 30 200 -0.0
29/10/2014
4.16
 5,420 4.24 4.24 4.02 20 200 -0.0
28/10/2014
4.02
 230 4.09 4.24 4.02 20 0 0.0
27/10/2014
4.16
 28,210 4.31 4.31 4.02 20 0 0.0
24/10/2014
4.31
 44,560 4.24 4.31 4.02 900 10,660 -0.1
23/10/2014
4.31
 5,380 4.24 4.31 4.24 0 1,150 -0.0
22/10/2014
4.24
 2,530 4.31 4.31 4.24 20 1,000 -0.0
21/10/2014
4.38
 10 4.38 4.38 4.38 0 0 0
20/10/2014
4.38
 0 4.38 4.38 4.38 0 0 0
17/10/2014
4.38
 2,000 4.31 4.38 4.31 0 0 0
16/10/2014
4.31
 14,210 4.31 4.31 4.16 160 0 0.0
15/10/2014
4.24
 8,120 4.31 4.31 4.24 20 0 0.0
14/10/2014
4.31
 5,870 4.31 4.52 4.31 0 0 0
13/10/2014
4.24
 5,600 4.24 4.31 4.24 0 0 0
10/10/2014
4.31
 18,750 4.38 4.38 4.31 0 1,300 -0.0
09/10/2014
4.31
 1,800 4.38 4.38 4.31 30 0 0.0
08/10/2014
4.31
 3,740 4.38 4.38 4.31 20 0 0.0
07/10/2014
4.31
 9,170 4.31 4.31 4.24 50 0 0.0
06/10/2014
4.24
 7,630 4.24 4.31 4.24 0 0 0
03/10/2014
4.24
 8,120 4.24 4.24 4.24 0 0 0
02/10/2014
4.31
 3,000 4.31 4.31 4.31 0 0 0
01/10/2014
4.31
 5,980 4.16 4.31 4.16 20 0 0.0
30/09/2014
4.24
 2,350 4.24 4.24 4.16 30 0 0.0
29/09/2014
4.24
 14,520 4.16 4.24 4.16 20 0 0.0
26/09/2014
4.16
 8,640 4.24 4.45 4.16 0 0 0
25/09/2014
4.24
 50 4.24 4.24 4.24 0 0 0
24/09/2014
4.31
 10,120 4.24 4.31 4.24 0 0 0
23/09/2014
4.31
 20,120 4.24 4.38 4.24 20 0 0.0
22/09/2014
4.31
 12,350 4.31 4.31 4.31 20 0 0.0
19/09/2014
4.31
 4,010 4.31 4.31 4.31 20 0 0.0
18/09/2014
4.31
 500 4.31 4.31 4.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |