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
(2024-08-20) 		-0.60 -6.59% 73,200 -8,100 -0.1
8.50
9.20
8.50
2 tháng
(2024-07-22) 		-1.20 -12.37% 80,600 -8,100 -0.1
8.50
9.70
8.50
3 tháng
(2024-06-21) 		-1.65 -16.26% 117,300 -8,100 -0.1
8.50
10.15
8.50
6 tháng
(2024-03-25) 		1.55 22.27% 210,400 -9,494 -0.1
6.83
10.65
8.50
12 tháng
(2023-09-25) 		0.08 0.93% 434,200 -92,994 -0.6
6.06
10.65
8.50
24 tháng
(2022-09-30) 		-1.34 -13.58% 775,300 -101,315 -0.6
5.96
10.65
8.50
36 tháng
(2021-10-05) 		-2.77 -24.57% 1,482,300 -180,171 -3.7
5.96
12.70
8.50
60 tháng
(2019-10-16) 		1.75 25.92% 3,243,090 -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)
19/09/2022
9.98
 900 10.46 10.50 9.98 22 0 0.0
16/09/2022
10.70
 0 10.70 10.70 10.70 6 0 0
15/09/2022
10.70
 100 10.70 10.70 10.70 0 0 0
14/09/2022
10.89
 0 10.89 10.89 10.89 0 12 0
13/09/2022
10.89
 100 10.89 10.89 10.89 21 0 0
12/09/2022
10.50
 0 10.50 10.50 10.50 0 0 0.0
09/09/2022
10.50
 300 10.03 10.50 10.03 0 0 0.0
08/09/2022
10.50
 0 10.50 10.50 10.50 0 0 0.0
07/09/2022
10.50
 3,100 10.55 10.55 10.50 0 0 0.0
06/09/2022
11.17
 0 11.17 11.17 11.17 0 0 0.0
05/09/2022
11.17
 0 11.17 11.17 11.17 0 0 0.0
31/08/2022
11.17
 0 11.17 11.17 11.17 0 0 0.0
30/08/2022
11.17
 0 11.17 11.17 11.17 0 0 0.0
29/08/2022
11.17
 0 11.17 11.17 11.17 0 0 0.0
26/08/2022
11.17
 0 11.17 11.17 11.17 0 0 0.0
25/08/2022
11.17
 100 11.17 11.17 11.17 0 0 0.0
24/08/2022
11.12
 0 11.12 11.12 11.12 0 0 0.0
23/08/2022
11.12
 100 11.12 11.12 11.12 0 0 0.0
22/08/2022
11.08
 100 11.08 11.08 11.08 0 0 0.0
19/08/2022
10.98
 200 10.93 10.98 10.93 0 0 0.0
18/08/2022
10.98
 100 10.98 10.98 10.98 0 0 0.0
17/08/2022
11.08
 200 11.03 11.08 11.03 0 0 0.0
16/08/2022
11.08
 200 11.08 11.08 11.08 0 0 0.0
15/08/2022
11.08
 100 11.08 11.08 11.08 0 0 0.0
12/08/2022
11.08
 1,800 10.55 11.08 10.50 0 0 0.0
11/08/2022
11.17
 100 11.17 11.17 11.17 0 0 0.0
10/08/2022
11.22
 0 11.22 11.22 11.22 0 0 0.0
09/08/2022
11.22
 700 10.79 11.22 10.79 0 0 0.0
08/08/2022
10.98
 200 10.93 10.98 10.93 0 0 0.0
05/08/2022
10.98
 0 10.98 10.98 10.98 0 0 0.0
04/08/2022
10.98
 500 11.46 11.51 10.93 200 0 0.0
03/08/2022
10.98
 300 10.55 10.98 10.55 0 0 -0.1
02/08/2022
11.27
 200 10.22 11.27 10.22 0 0 -0.1
01/08/2022
10.84
 100 10.84 10.84 10.84 0 0 -0.1
29/07/2022
10.84
 300 10.89 10.89 10.84 0 0 -0.1
28/07/2022
10.27
 100 10.27 10.27 10.27 0 0 -0.1
27/07/2022
10.93
 100 10.93 10.93 10.93 0 0 -0.1
26/07/2022
10.98
 100 10.98 10.98 10.98 0 0 -0.1
25/07/2022
11.03
 100 11.03 11.03 11.03 0 0 -0.1
22/07/2022
10.79
 0 10.79 10.79 10.79 0 0 -0.1
21/07/2022
10.79
 100 10.79 10.79 10.79 0 0 -0.1
20/07/2022
10.89
 1,100 10.60 10.89 10.50 0 0 -0.1
19/07/2022
11.03
 0 11.03 11.03 11.03 0 0 -0.1
18/07/2022
11.03
 200 11.08 11.08 11.03 0 0 -0.1
15/07/2022
11.12
 600 10.46 11.12 10.46 0 0 -0.1
14/07/2022
11.17
 200 10.36 11.17 10.36 0 0 -0.1
13/07/2022
10.50
 1,000 10.50 10.50 10.50 0 0 -0.1
12/07/2022
10.41
 0 10.41 10.41 10.41 0 0 -0.1
11/07/2022
10.41
 200 10.41 10.41 10.41 0 0 -0.1
08/07/2022
11.03
 200 10.93 11.03 10.93 0 0 -0.1
07/07/2022
11.03
 100 11.03 11.03 11.03 0 0 -0.1
06/07/2022
11.12
 2,000 10.17 11.12 10.17 0 0 -0.1
05/07/2022
10.93
 300 10.50 10.93 10.50 0 0 -0.1
04/07/2022
11.03
 100 11.03 11.03 11.03 0 0 -0.1
01/07/2022
10.74
 1,100 9.98 10.74 9.93 0 0 -0.1
30/06/2022
10.36
 7,900 10.79 10.79 10.36 0 7,900 -0.1
29/06/2022
11.12
 400 11.12 11.12 11.08 0 0 0
28/06/2022
11.08
 0 11.08 11.08 11.08 0 0 -0.0
27/06/2022
11.08
 0 11.08 11.08 11.08 0 0 -0.0
24/06/2022
11.08
 800 10.98 11.08 10.98 0 0 -0.0
23/06/2022
11.32
 500 10.70 11.32 10.70 0 0 -0.0
22/06/2022
11.32
 200 10.36 11.32 10.36 0 0 -0.0
21/06/2022
11.08
 400 10.36 11.08 10.36 0 0 -0.0
20/06/2022
11.08
 600 10.36 11.08 10.31 0 0 0
17/06/2022
10.50
 600 10.46 11.27 10.46 0 0 -0.0
16/06/2022
11.12
 200 10.50 11.12 10.50 0 0 -0.0
15/06/2022
10.89
 700 10.31 10.98 10.31 0 0 -0.0
14/06/2022
10.89
 900 10.55 10.89 10.50 0 0 -0.0
13/06/2022
10.98
 800 10.98 10.98 10.98 0 0 -0.0
10/06/2022
11.32
 600 10.74 11.32 10.74 0 0 -0.0
09/06/2022
11.32
 400 10.70 11.32 10.70 0 0 -0.0
08/06/2022
11.08
 700 10.55 11.08 10.55 0 0 -0.0
07/06/2022
11.17
 1,100 10.74 11.17 10.70 0 0 -0.0
06/06/2022
11.27
 900 10.74 11.32 10.22 0 0 0
03/06/2022
10.74
 400 10.98 11.22 10.74 0 0 -0.0
02/06/2022
10.98
 1,400 11.03 11.03 10.65 0 0 -0.0
01/06/2022
10.98
 1,100 10.55 11.32 10.55 0 0 -0.0
31/05/2022
11.03
 700 11.03 11.41 11.03 0 0 -0.0
30/05/2022
11.46
 1,400 11.55 11.60 11.27 0 0 -0.0
27/05/2022
11.36
 6,100 11.27 11.36 10.60 0 0 -0.0
26/05/2022
10.65
 800 11.12 11.12 10.41 0 0 -0.0
25/05/2022
10.74
 3,000 11.36 11.36 10.36 0 300 -0.0
24/05/2022
10.74
 2,300 10.84 11.36 10.74 0 0 0
23/05/2022
11.41
 700 10.89 11.46 10.89 0 0 0
20/05/2022
11.46
 3,700 10.55 11.46 10.55 0 0 0
19/05/2022
11.27
 2,800 10.65 11.46 10.60 0 0 0
18/05/2022
11.27
 2,600 10.60 11.27 10.41 0 0 0
17/05/2022
10.98
 2,400 10.36 11.27 10.31 0 0 0
16/05/2022
11.08
 1,100 10.50 11.08 10.50 0 0 0
13/05/2022
10.60
 1,200 10.55 11.22 10.55 0 0 0
12/05/2022
11.22
 9,700 10.70 11.27 10.50 0 0 0
11/05/2022
11.27
 1,100 10.55 11.46 10.50 0 0 0
10/05/2022
11.27
 2,100 10.41 11.27 10.31 0 0 0
09/05/2022
10.93
 2,100 10.79 10.93 10.31 0 100 -0.0
06/05/2022
11.08
 2,000 11.08 11.22 11.08 0 0 0
05/05/2022
11.27
 10,900 11.08 11.27 10.79 0 0 0
04/05/2022
11.27
 3,200 10.74 11.32 10.31 0 0 0
29/04/2022
10.70
 5,000 10.74 11.36 10.65 0 0 0
28/04/2022
11.36
 1,600 10.36 11.36 10.36 0 0 0
27/04/2022
10.98
 3,700 11.27 11.27 10.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |