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)
07/07/2017
6.85
 550 6.92 6.92 6.51 140 30 0.0
06/07/2017
6.92
 28,570 6.99 7.06 6.52 20 70 -0.0
05/07/2017
6.99
 20,810 6.36 6.99 6.35 140 0 0.0
04/07/2017
6.74
 25,440 6.52 6.99 6.09 30 0 0.0
03/07/2017
6.54
 40 6.54 6.54 6.54 20 0 0.0
30/06/2017
6.56
 4,880 6.42 6.63 6.35 120 60 0.0
29/06/2017
6.52
 64,280 6.21 6.52 6.10 10 0 0
28/06/2017
6.09
 1,700 6.42 6.42 6.04 10 0 0
27/06/2017
6.42
 3,980 6.52 6.52 5.93 50 0 0.0
26/06/2017
6.28
 11,120 6.01 6.56 6.01 30 0 0.0
23/06/2017
6.35
 7,750 6.54 6.54 6.25 10 0 0
22/06/2017
6.55
 2,410 6.56 6.56 6.49 20 60 -0.0
21/06/2017
6.56
 14,060 6.70 6.70 6.00 10 0 0
20/06/2017
6.42
 13,440 6.00 6.42 6.00 150 0 0.0
19/06/2017
6.00
 3,450 6.07 6.07 5.79 50 0 0.0
16/06/2017
6.07
 2,070 6.07 6.07 6.07 50 0 0.0
15/06/2017
6.07
 3,810 5.86 6.18 5.82 40 0 0.0
14/06/2017
5.79
 63,850 5.82 5.93 5.79 310 51,680 -0.4
13/06/2017
5.79
 8,190 5.82 5.82 5.51 10 470 -0.0
12/06/2017
5.82
 16,600 5.99 5.99 5.72 10 8,090 -0.1
09/06/2017
5.99
 9,850 6.00 6.00 5.86 660 0 0.0
08/06/2017
5.87
 6,550 6.06 6.06 5.86 30 10 0.0
07/06/2017
6.06
 11,660 6.06 6.06 6.04 10 650 -0.0
06/06/2017
5.99
 1,730 6.07 6.07 5.86 300 0 0.0
05/06/2017
6.00
 300 6.11 6.11 6.00 240 0 0.0
02/06/2017
5.87
 4,140 5.86 6.10 5.82 890 0 0.0
01/06/2017
6.11
 4,520 5.87 6.14 5.86 40 0 0.0
31/05/2017
6.14
 10,110 6.21 6.21 5.86 110 450 -0.0
30/05/2017
6.21
 10,740 6.21 6.49 5.89 540 0 0.0
29/05/2017
6.21
 4,520 6.35 6.64 6.21 40 0 0.0
26/05/2017
6.20
 23,960 6.04 6.35 5.96 8,350 0 0.1
25/05/2017
5.95
 67,760 5.51 5.95 5.51 21,770 500 0.2
24/05/2017
5.56
 18,650 5.56 5.56 5.36 480 0 0.0
23/05/2017
5.56
 53,220 5.22 5.57 5.22 20 500 -0.0
22/05/2017
5.48
 9,740 5.36 5.50 5.17 990 0 0.0
19/05/2017
5.36
 3,130 5.44 5.51 5.15 20 0 0.0
18/05/2017
5.44
 520 5.56 5.56 5.31 10 0 0
17/05/2017
5.46
 11,700 5.15 5.63 5.15 1,220 300 0.0
16/05/2017
5.40
 24,350 5.12 5.40 5.12 590 0 0.0
15/05/2017
5.08
 11,620 5.08 5.15 5.08 60 0 0.0
12/05/2017
5.05
 5,230 5.08 5.14 5.01 10 0 0
11/05/2017
5.15
 2,380 5.17 5.17 5.12 20 0 0.0
10/05/2017
5.12
 23,020 5.08 5.20 5.01 1,140 0 0.0
09/05/2017
5.01
 11,690 4.98 5.14 4.98 200 0 0.0
08/05/2017
5.01
 25,760 5.09 5.09 4.98 520 0 0.0
05/05/2017
5.09
 16,360 5.01 5.15 4.96 320 0 0.0
04/05/2017
5.01
 6,610 4.94 5.22 4.94 60 0 0.0
03/05/2017
4.94
 9,790 5.01 5.01 4.84 50 0 0.0
28/04/2017
4.94
 1,230 4.84 4.94 4.81 50 0 0.0
27/04/2017
4.74
 24,290 4.66 5.05 4.66 200 3,000 -0.0
26/04/2017
4.73
 33,980 5.15 5.15 4.73 10 1,440 -0.0
25/04/2017
5.07
 3,600 5.15 5.15 4.94 20 0 0.0
24/04/2017
5.02
 5,780 5.22 5.28 5.02 30 3,200 -0.0
21/04/2017
5.29
 1,700 5.29 5.29 5.17 10 30 -0.0
20/04/2017
5.27
 10,940 5.15 5.27 5.15 490 40 0.0
19/04/2017
5.26
 4,230 5.20 5.29 5.14 40 30 0
18/04/2017
5.28
 860 5.29 5.29 5.28 0 10 -0
17/04/2017
5.36
 8,800 5.40 5.57 5.23 720 10 0.0
14/04/2017
5.22
 13,740 5.58 5.58 5.22 0 0 0
13/04/2017
5.40
 100,690 5.26 5.64 5.22 10 500 -0.0
12/04/2017
5.27
 2,110 5.27 5.39 5.25 810 30 0.0
11/04/2017
5.27
 410 5.42 5.42 5.27 140 0 0.0
10/04/2017
5.43
 540 5.44 5.44 5.33 510 0 0.0
07/04/2017
5.43
 2,550 5.29 5.43 5.29 30 0 0.0
05/04/2017
5.48
 2,140 5.30 5.48 5.27 0 0 0
04/04/2017
5.47
 4,270 5.56 5.56 5.29 20 0 0.0
03/04/2017
5.44
 1,510 5.44 5.45 5.44 0 0 0
31/03/2017
5.58
 15,840 5.51 5.58 5.44 14,760 0 0.1
30/03/2017
5.64
 4,650 5.79 5.79 5.58 30 0 0.0
29/03/2017
5.58
 64,790 5.40 5.66 5.29 8,320 0 0.1
28/03/2017
5.29
 14,560 5.29 5.40 5.22 20 0 0.0
27/03/2017
5.44
 3,100 5.29 5.47 5.27 30 0 0.0
24/03/2017
5.27
 29,500 5.19 5.49 5.19 190 0 0.0
23/03/2017
5.17
 4,710 5.49 5.51 5.17 10 0 0
22/03/2017
5.49
 3,550 5.49 5.49 5.31 10 0 0
21/03/2017
5.39
 2,150 5.51 5.51 5.36 10 0 0
20/03/2017
5.51
 11,930 5.48 5.51 5.44 10 0 0
17/03/2017
5.48
 9,290 5.36 5.61 5.36 10 0 0
16/03/2017
5.51
 8,110 5.51 5.54 5.44 20 0 0.0
15/03/2017
5.44
 2,710 5.57 5.57 5.29 30 0 0.0
14/03/2017
5.44
 9,870 5.57 5.65 5.36 120 0 0.0
13/03/2017
5.44
 15,540 5.61 5.61 5.44 920 0 0.0
10/03/2017
5.55
 10,980 5.55 5.78 5.54 0 0 0
09/03/2017
5.63
 9,340 5.65 5.65 5.44 110 3,300 -0.0
08/03/2017
5.70
 16,540 5.34 5.70 5.27 30 0 0.0
07/03/2017
5.42
 26,660 5.36 5.42 5.29 10 0 0
06/03/2017
5.49
 17,170 5.39 5.58 5.39 20 0 0.0
03/03/2017
5.58
 12,870 5.58 5.79 5.48 110 0 0.0
02/03/2017
5.58
 14,950 5.51 5.93 5.40 40 0 0.0
01/03/2017
5.65
 32,250 6.07 6.07 5.32 0 0 0
28/02/2017
5.72
 120,720 5.59 6.13 5.59 880 0 0.0
27/02/2017
5.73
 29,810 5.73 5.73 5.36 30 0 0.0
24/02/2017
5.36
 45,350 5.26 5.54 5.26 2,060 0 0.0
23/02/2017
5.26
 4,210 5.29 5.29 5.26 0 0 0
22/02/2017
5.27
 2,350 5.27 5.27 5.12 110 0 0.0
21/02/2017
5.15
 50,470 5.29 5.29 5.15 100 0 0.0
20/02/2017
5.17
 22,700 5.43 5.43 5.05 1,010 0 0.0
17/02/2017
5.29
 11,600 5.29 5.29 5.08 10 0 0
16/02/2017
5.29
 33,740 5.44 5.44 5.22 10 0 0
15/02/2017
5.44
 12,010 5.29 5.51 5.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |