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)
27/04/2018
6.75
 80 6.93 6.93 6.75 10 10 0
26/04/2018
6.85
 2,280 7.00 7.00 6.60 30 510 -0.0
24/04/2018
6.96
 730 7.22 7.22 6.60 60 470 -0.0
23/04/2018
6.82
 7,580 6.89 7.23 6.82 10 0 0.0
20/04/2018
7.26
 80 7.48 7.48 7.26 50 30 0.0
19/04/2018
7.11
 9,580 7.19 7.19 6.89 20 0 0.0
18/04/2018
7.19
 260 7.49 7.49 7.09 10 0 0.0
17/04/2018
7.19
 3,690 6.89 7.26 6.89 30 0 0.0
16/04/2018
7.26
 3,020 7.26 7.26 7.11 20 1,660 -0.0
13/04/2018
7.26
 3,120 7.49 7.71 7.11 120 0 0.0
12/04/2018
7.26
 4,950 7.49 7.49 6.96 20 0 0.0
11/04/2018
7.26
 120 7.11 7.34 7.11 10 0 0.0
10/04/2018
7.26
 7,170 7.49 7.49 7.11 1,330 0 0.0
09/04/2018
7.49
 5,110 7.49 7.49 7.26 30 0 0.0
06/04/2018
7.49
 11,490 7.49 7.56 7.04 2,890 0 0.0
05/04/2018
7.49
 1,630 7.56 7.64 7.34 30 0 0.0
04/04/2018
7.56
 160 7.56 7.56 7.56 10 0 0.0
03/04/2018
7.34
 1,190 8.01 8.01 7.34 70 0 0.0
02/04/2018
7.56
 42,480 6.93 7.56 6.74 80 10,000 -0.1
30/03/2018
7.07
 620 7.07 7.07 6.99 100 0 0.0
29/03/2018
7.07
 50 7.07 7.07 7.07 0 0 0
28/03/2018
7.08
 5,580 6.59 7.19 6.59 60 0 0.0
27/03/2018
7.08
 14,840 7.08 7.08 6.82 510 0 0.0
26/03/2018
7.08
 290 7.08 7.11 6.74 40 0 0.0
23/03/2018
6.82
 7,240 6.89 7.04 6.82 20 0 0.0
22/03/2018
7.05
 1,090 6.93 7.05 6.89 90 0 0.0
21/03/2018
7.08
 2,880 7.09 7.09 6.89 30 980 -0.0
20/03/2018
7.08
 580 7.09 7.09 7.08 30 0 0.0
19/03/2018
6.89
 130 7.09 7.11 6.89 10 0 0
16/03/2018
7.03
 2,740 7.03 7.11 6.82 80 0 0.0
15/03/2018
6.96
 3,120 6.96 6.96 6.82 20 1,610 -0.0
14/03/2018
7.11
 1,510 6.99 7.32 6.96 30 0 0.0
13/03/2018
7.33
 130 7.33 7.33 7.33 130 0 0.0
12/03/2018
7.33
 50 7.33 7.33 7.33 50 0 0.0
09/03/2018
7.32
 30 7.32 7.32 7.32 30 0 0.0
08/03/2018
7.08
 13,370 7.08 7.33 6.96 1,120 11,590 -0.1
07/03/2018
7.11
 700 7.18 7.26 6.96 80 50 0.0
06/03/2018
6.97
 1,070 7.18 7.26 6.96 40 0 0.0
05/03/2018
7.11
 2,110 7.26 7.33 6.97 60 0 0.0
02/03/2018
7.11
 3,150 6.96 7.26 6.96 40 0 0.0
01/03/2018
7.11
 8,480 7.34 7.34 6.91 20 0 0.0
28/02/2018
6.97
 8,210 7.41 7.41 6.96 30 10 0.0
27/02/2018
7.18
 10,560 6.90 7.44 6.90 60 0 0.0
26/02/2018
6.96
 7,170 7.04 7.49 6.96 50 0 0.0
23/02/2018
7.33
 80 7.41 7.41 7.33 40 0 0.0
22/02/2018
7.04
 21,950 7.19 7.19 6.97 30 15,490 -0.1
21/02/2018
7.19
 10,250 7.19 7.19 7.19 0 0 0
13/02/2018
7.19
 8,080 7.31 7.49 6.97 1,080 1,500 -0.0
12/02/2018
7.21
 340 7.26 7.26 6.96 40 110 -0.0
09/02/2018
7.40
 2,050 7.00 7.44 7.00 70 80 -0
08/02/2018
7.00
 1,790 7.64 7.64 7.00 20 0 0.0
07/02/2018
7.45
 2,190 7.79 7.86 7.41 1,690 0 0.0
06/02/2018
7.41
 8,670 7.41 7.49 6.90 290 2,740 -0.0
05/02/2018
7.41
 7,650 7.49 7.49 7.05 190 240 -0.0
02/02/2018
7.41
 4,100 7.56 7.56 7.04 80 0 0.0
01/02/2018
7.08
 430 7.34 7.34 7.04 20 0 0.0
31/01/2018
7.33
 59,520 7.11 7.49 7.04 50 36,840 -0.4
30/01/2018
7.11
 9,070 7.41 7.41 6.96 50 0 0.0
29/01/2018
7.44
 58,150 7.26 7.44 6.96 50 3,070 -0.0
26/01/2018
7.49
 5,910 7.49 7.49 7.11 70 0 0.0
25/01/2018
7.40
 71,630 7.75 7.86 7.34 110 14,000 -0.1
22/01/2018
7.75
 102,740 7.75 7.75 7.71 9,000 61,900 -0.5
19/01/2018
7.26
 40,850 6.79 7.26 6.79 130 0 0.0
18/01/2018
6.79
 40,260 6.59 6.79 6.35 30 10,000 -0.1
17/01/2018
6.35
 2,830 6.89 6.89 6.35 120 1,020 -0.0
16/01/2018
6.70
 11,240 6.55 6.70 6.52 1,370 0 0.0
15/01/2018
6.56
 9,750 6.43 6.67 6.30 180 0 0.0
12/01/2018
6.35
 1,790 6.37 6.59 6.25 660 0 0.0
11/01/2018
6.36
 3,060 6.37 6.37 6.14 60 0 0.0
10/01/2018
6.20
 34,280 6.74 6.74 6.20 3,210 2,910 0.0
09/01/2018
6.67
 6,310 6.44 6.67 6.22 1,390 0 0.0
08/01/2018
6.29
 3,710 6.33 6.52 6.22 40 0 0.0
05/01/2018
6.22
 13,850 6.22 6.35 6.22 3,080 0 0.0
04/01/2018
6.22
 6,170 6.14 6.22 6.07 4,010 0 0.0
03/01/2018
6.21
 6,410 6.18 6.21 5.99 1,040 0 0.0
02/01/2018
5.99
 28,360 6.33 6.33 5.99 40 0 0.0
29/12/2017
6.22
 16,300 6.25 6.25 5.92 3,080 980 0.0
28/12/2017
6.01
 40 6.01 6.01 6.01 20 0 0.0
27/12/2017
6.27
 8,250 6.22 6.28 5.99 3,030 10 0.0
26/12/2017
6.22
 21,270 5.99 6.35 5.99 12,210 0 0.1
25/12/2017
6.20
 420 6.20 6.20 6.20 50 0 0.0
22/12/2017
6.20
 930 5.62 6.28 5.62 110 0 0.0
21/12/2017
5.99
 25,660 6.28 6.57 5.99 16,820 0 0.1
20/12/2017
6.14
 410 6.28 6.35 6.14 80 0 0.0
19/12/2017
6.25
 75,530 5.99 6.35 5.92 15,750 0 0.1
18/12/2017
6.37
 15,250 6.28 6.59 5.82 70 15,170 -0.1
15/12/2017
6.23
 16,390 6.22 6.25 5.92 7,520 10 0.1
14/12/2017
6.22
 80 6.22 6.22 6.22 80 0 0.0
13/12/2017
5.91
 24,640 6.14 6.35 5.91 40 0 0.0
12/12/2017
6.35
 20,010 6.37 6.37 5.99 5,010 0 0.0
11/12/2017
6.37
 19,050 5.99 6.52 5.73 13,630 20 0.1
08/12/2017
6.13
 2,990 6.21 6.21 5.99 1,050 0 0.0
07/12/2017
6.21
 29,540 5.98 6.28 5.96 3,060 0 0.0
06/12/2017: Cổ tức tiền mặt tỉ lệ: 5%
06/12/2017
6.40
 31,680 6.51 6.52 5.71 520 16,300 -0.1
05/12/2017
6.14
 28,640 6.35 6.42 6.14 20 0 0.0
04/12/2017
6.60
 8,250 6.70 6.91 6.60 40 20 0.0
01/12/2017
6.71
 15,050 6.92 7.05 6.64 11,770 10 0.1
30/11/2017
6.78
 52,830 6.63 6.78 6.47 37,820 0 0.4
29/11/2017
6.43
 32,980 6.42 6.47 6.21 22,320 360 0.2
28/11/2017
6.19
 109,430 6.00 6.19 5.65 35,770 8,830 0.2

Chính sách bảo mật | Điều khoản sử dụng |