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)
25/06/2014
4.31
 5,320 4.24 4.31 4.24 3,300 0 0.0
24/06/2014
4.31
 8,020 4.31 4.31 4.31 8,000 0 0.0
23/06/2014
4.45
 14,540 4.38 4.45 4.38 12,500 0 0.1
20/06/2014
4.31
 14,140 4.09 4.31 4.09 8,990 440 0.1
19/06/2014
4.09
 12,890 4.24 4.24 4.09 6,580 880 0.0
18/06/2014
4.24
 4,440 4.24 4.31 4.24 2,000 0 0.0
17/06/2014
4.24
 9,220 4.24 4.24 4.24 6,000 0 0.0
16/06/2014
4.38
 8,400 4.24 4.38 4.16 5,000 0 0.0
13/06/2014
4.31
 2,500 4.24 4.31 4.24 2,000 0 0.0
12/06/2014
4.38
 10,660 4.24 4.38 4.24 10,650 1,150 0.1
11/06/2014
4.24
 7,730 4.09 4.24 4.09 0 3,270 0.0
10/06/2014
4.09
 3,660 4.09 4.16 4.09 0 0 0
09/06/2014
4.31
 3,380 4.09 4.31 4.09 0 200 0.0
06/06/2014
4.24
 7,450 3.95 4.24 3.95 0 100 0.0
05/06/2014
4.24
 5,010 3.95 4.24 3.95 0 10 0
04/06/2014
4.24
 12,060 4.24 4.24 4.02 0 0 0
03/06/2014
4.31
 980 4.24 4.31 4.24 0 110 0.0
02/06/2014
4.45
 0 4.45 4.45 4.45 0 0 0
30/05/2014
4.45
 18,950 4.31 4.52 4.31 0 600 0.0
29/05/2014
4.24
 5,500 4.24 4.24 4.16 0 0 0
28/05/2014
4.38
 3,300 4.38 4.45 4.24 0 400 0.0
27/05/2014
4.38
 33,170 4.31 4.38 4.24 0 1,250 0.0
26/05/2014
4.09
 18,270 3.88 4.09 3.88 600 3,130 0.0
23/05/2014
3.88
 24,070 3.88 4.09 3.88 0 0 0
22/05/2014
4.16
 850 4.16 4.16 4.16 0 0 0
21/05/2014
4.45
 1,220 4.02 4.52 4.02 0 1,000 0.0
20/05/2014
4.24
 110 4.45 4.45 4.24 0 0 0
19/05/2014
4.52
 610 4.24 4.52 4.24 10 380 0.0
16/05/2014
4.24
 3,520 3.81 4.31 3.81 1,000 2,410 0.0
15/05/2014
4.09
 2,210 4.24 4.24 4.02 0 10 0.0
14/05/2014
4.02
 6,800 4.02 4.02 3.95 0 0 0
13/05/2014
3.81
 4,000 3.81 3.81 3.81 0 0 0
12/05/2014
3.67
 49,020 3.88 4.09 3.67 15,000 0 0.1
09/05/2014
3.88
 10,140 4.31 4.38 3.88 5,000 0 0.0
08/05/2014
4.09
 14,740 4.59 4.59 4.09 0 0 0
07/05/2014
4.38
 990 4.38 4.38 4.38 0 0 0
06/05/2014
4.66
 20 4.16 4.66 4.16 0 0 0
05/05/2014
4.45
 10 4.45 4.45 4.45 0 0 0
29/04/2014
4.66
 2,130 4.24 4.66 4.24 0 0 0
28/04/2014
4.52
 7,710 4.59 4.59 4.52 0 0 0
25/04/2014
4.31
 470 4.31 4.38 4.31 0 0 0
24/04/2014
4.31
 9,510 4.52 4.52 4.24 0 8,390 -0.1
23/04/2014
4.52
 2,280 4.45 4.52 4.24 0 0 0
22/04/2014
4.38
 700 4.52 4.52 4.09 0 0 0
21/04/2014
4.24
 210 4.66 4.66 4.24 0 0 0
18/04/2014
4.52
 100 4.38 4.52 4.38 0 0 0
17/04/2014
4.59
 13,030 4.52 4.59 4.31 0 0 0
16/04/2014
4.59
 17,040 4.45 4.66 4.38 0 11,000 -0.1
15/04/2014
4.66
 19,160 4.66 4.73 4.45 0 19,100 -0.1
14/04/2014
4.73
 31,370 4.73 4.73 4.66 0 0 0
11/04/2014
4.66
 36,250 4.73 4.73 4.66 0 0 0
10/04/2014
4.73
 19,950 4.73 4.80 4.59 0 0 0
08/04/2014
4.73
 11,620 4.66 4.73 4.59 10 0 0.0
07/04/2014
4.66
 10,170 4.38 4.80 4.38 10 0 0.0
04/04/2014
4.66
 16,600 4.73 4.80 4.31 0 0 0
03/04/2014
4.59
 33,430 4.45 4.80 4.45 0 0 0
02/04/2014
4.73
 700 4.73 4.87 4.73 0 0 0
01/04/2014
4.73
 30,240 4.66 4.80 4.66 0 0 0
31/03/2014
4.73
 26,990 4.80 4.94 4.73 0 0 0
28/03/2014
4.94
 21,130 4.73 5.01 4.66 0 0 0
27/03/2014
4.87
 56,690 5.22 5.22 4.80 0 3,000 0.0
26/03/2014
5.15
 33,180 5.44 5.44 4.94 0 0 0
25/03/2014
5.15
 36,530 5.29 5.36 5.15 0 0 0
24/03/2014
5.22
 201,340 4.87 5.22 4.87 3,000 18,800 -0.1
21/03/2014
4.94
 70,550 4.87 5.01 4.80 0 100 0.0
20/03/2014
4.87
 24,250 4.87 4.94 4.73 0 0 0
19/03/2014
4.87
 41,100 4.94 5.01 4.73 0 0 0
18/03/2014
5.01
 37,450 4.66 5.01 4.66 0 0 0
17/03/2014
4.80
 53,950 4.80 4.87 4.73 0 0 0
14/03/2014
4.73
 29,800 4.59 4.87 4.59 0 0 0
13/03/2014
4.73
 12,080 4.66 4.87 4.66 0 0 0
12/03/2014
4.94
 36,770 4.87 5.01 4.87 0 0 0
11/03/2014
4.80
 140,490 4.73 4.80 4.66 100 0 0.0
10/03/2014
4.52
 55,280 4.38 4.52 4.38 0 0 0
07/03/2014
4.24
 13,580 4.09 4.24 4.09 0 0 0
06/03/2014
4.02
 69,820 3.95 4.24 3.95 0 54,410 -0.3
05/03/2014
4.02
 20,260 3.74 4.02 3.74 10 0 0.0
04/03/2014
3.81
 6,400 4.16 4.16 3.81 0 3,000 0.0
03/03/2014
3.95
 650 4.24 4.24 3.95 0 0 0
28/02/2014
4.24
 20,680 4.16 4.24 4.09 0 0 0
27/02/2014
4.09
 24,880 4.24 4.31 4.09 0 0 0
26/02/2014
4.24
 10,000 4.16 4.24 4.16 0 0 0
25/02/2014
4.24
 7,860 3.95 4.24 3.95 0 0 0
24/02/2014
4.24
 250 4.31 4.31 4.24 0 0 0
21/02/2014
4.24
 100 4.24 4.24 4.24 0 0 0
20/02/2014
4.24
 20,210 4.31 4.45 4.02 0 0 0
19/02/2014
4.31
 6,850 4.24 4.38 4.24 0 0 0
18/02/2014
4.24
 0 4.24 4.24 4.24 0 0 0
17/02/2014
4.24
 4,500 4.16 4.31 4.16 0 0 0
14/02/2014
4.16
 4,840 3.81 4.16 3.81 0 0 0
13/02/2014
4.09
 4,300 4.02 4.09 4.02 0 0 0
12/02/2014
4.09
 5,630 4.02 4.09 4.02 0 0 0
11/02/2014
4.02
 22,560 3.88 4.02 3.88 0 11,000 -0.1
10/02/2014
3.88
 0 3.88 3.88 3.88 0 0 0
07/02/2014
3.88
 1,000 3.88 3.88 3.88 0 0 0
06/02/2014
3.88
 20 3.74 3.88 3.74 0 10 0.0
27/01/2014
3.95
 0 3.95 3.95 3.95 0 0 0
24/01/2014
3.95
 130 3.95 3.95 3.67 0 0 0
23/01/2014
3.88
 4,700 3.67 3.88 3.67 0 0 0
22/01/2014
3.74
 6,740 3.60 3.74 3.60 0 0 0

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