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)
14/02/2017
5.33
 7,100 5.47 5.49 5.29 10 0 0
13/02/2017
5.32
 24,440 5.52 5.65 5.32 20 0 0.0
10/02/2017
5.72
 1,280 5.79 5.79 5.51 10 0 0
09/02/2017
5.79
 7,100 5.93 5.93 5.51 60 0 0.0
08/02/2017
5.82
 17,950 5.82 5.82 5.61 0 50 -0.0
07/02/2017
5.44
 35,960 5.03 5.44 5.03 110 0 0.0
06/02/2017
5.09
 17,300 5.36 5.36 5.01 10 0 0
03/02/2017
5.15
 25,240 5.56 5.56 5.15 30 0 0.0
02/02/2017
5.53
 3,940 5.64 5.64 5.36 0 0 0
25/01/2017
5.51
 4,430 5.58 5.58 4.94 40 0 0.0
24/01/2017
5.27
 41,780 5.58 5.79 5.22 10 0 0
23/01/2017
5.58
 10,880 5.57 5.58 5.50 10 0 0
20/01/2017
5.36
 31,650 5.72 5.72 5.36 10 0 0
19/01/2017
5.76
 1,200 5.79 5.79 5.72 0 0 0
18/01/2017
5.93
 6,250 5.86 5.93 5.79 10 0 0
17/01/2017
5.98
 6,940 5.93 5.99 5.82 40 0 0.0
16/01/2017
6.00
 290 6.01 6.01 5.86 0 0 0
13/01/2017
6.14
 17,040 5.92 6.14 5.79 350 0 0.0
12/01/2017
5.79
 5,140 5.65 5.93 5.65 0 0 0
11/01/2017
5.92
 11,650 5.80 6.00 5.65 30 0 0.0
10/01/2017
6.01
 2,590 5.86 6.01 5.80 20 0 0.0
09/01/2017
6.02
 26,990 6.00 6.03 5.79 10 0 0
06/01/2017
5.93
 3,590 5.99 6.00 5.90 0 0 0
05/01/2017
6.00
 3,560 5.82 6.03 5.82 40 0 0.0
04/01/2017
6.00
 21,080 5.75 6.06 5.65 20 0 0.0
03/01/2017
6.00
 10,900 6.00 6.00 5.65 80 0 0.0
30/12/2016
6.00
 370 6.06 6.06 5.79 140 0 0.0
29/12/2016
5.94
 3,270 5.86 5.99 5.79 80 0 0.0
28/12/2016
5.79
 5,150 6.20 6.20 5.79 30 0 0.0
27/12/2016
5.91
 5,030 5.91 5.91 5.91 30 0 0.0
26/12/2016
6.34
 40 6.34 6.34 6.34 30 0 0.0
23/12/2016
6.35
 1,160 6.28 6.35 6.21 30 0 0.0
22/12/2016
6.24
 220 6.28 6.28 6.00 10 0 0
21/12/2016
6.27
 8,010 6.28 6.64 5.87 190 0 0.0
20/12/2016
6.27
 17,370 6.07 6.28 5.86 30 0 0.0
19/12/2016
6.28
 670 6.28 6.28 6.28 0 0 0
16/12/2016
6.28
 40 6.35 6.35 6.21 10 0 0
15/12/2016
6.35
 210 6.07 6.35 6.07 0 0 0
14/12/2016
6.35
 1,070 6.48 6.48 6.07 40 0 0.0
13/12/2016
6.35
 310 6.35 6.35 6.35 110 0 0.0
12/12/2016
6.28
 4,980 6.42 6.49 5.93 150 2,110 -0.0
09/12/2016
6.35
 440 6.15 6.35 6.14 60 0 0.0
08/12/2016
6.48
 1,760 6.56 6.64 6.07 60 0 0.0
07/12/2016
6.42
 20,290 6.28 6.49 6.00 160 0 0.0
06/12/2016
6.28
 1,120 6.55 6.60 6.14 80 0 0.0
05/12/2016
6.28
 12,440 6.48 6.61 6.28 20 0 0.0
02/12/2016
6.36
 4,400 6.39 6.70 6.35 20 0 0.0
01/12/2016
6.49
 37,120 6.64 6.71 6.49 0 1,960 -0.0
30/11/2016
6.47
 130 6.48 6.49 6.47 20 0 0.0
29/11/2016
6.35
 16,690 6.64 6.64 6.21 10 0 0
28/11/2016
6.64
 22,770 6.85 6.85 6.35 20 40 -0.0
25/11/2016
6.71
 10,520 6.98 6.98 6.71 290 0 0.0
24/11/2016
6.85
 7,620 7.05 7.05 6.78 870 0 0.0
23/11/2016
6.78
 35,350 6.78 7.09 6.56 20 0 0.0
22/11/2016
6.64
 8,650 6.64 6.84 6.44 50 0 0.0
21/11/2016
6.85
 6,620 6.64 6.85 6.31 20 0 0.0
18/11/2016
6.78
 19,310 6.92 7.02 6.56 60 0 0.0
17/11/2016
6.92
 29,970 7.34 7.48 6.85 1,540 0 0.0
16/11/2016
7.06
 50,620 6.60 7.06 6.46 610 20 0.0
15/11/2016
6.61
 79,090 6.35 6.61 6.18 10 0 0
14/11/2016
6.18
 7,380 6.14 6.18 6.07 10 0 0
11/11/2016
6.13
 14,460 5.72 6.14 5.72 20 0 0.0
10/11/2016
6.01
 3,860 6.14 6.35 6.01 10 0 0
09/11/2016
6.14
 8,080 6.35 6.35 5.72 10 0 0
08/11/2016
6.14
 4,360 6.21 6.21 6.00 20 0 0.0
07/11/2016
6.21
 550 6.64 6.64 6.00 0 0 0
04/11/2016
6.20
 300 6.32 6.32 5.98 60 0 0.0
03/11/2016
5.93
 3,610 6.32 6.35 5.93 40 0 0.0
02/11/2016
6.32
 6,750 6.35 6.35 6.00 210 0 0.0
01/11/2016
6.32
 6,700 6.07 6.32 6.07 0 0 0
31/10/2016
6.11
 4,300 6.18 6.35 6.00 20 0 0.0
28/10/2016
6.18
 4,610 6.32 6.32 6.18 0 0 0
27/10/2016
6.32
 30,070 6.35 6.42 6.21 30 0 0.0
26/10/2016
6.28
 9,130 6.35 6.35 6.11 0 0 0
25/10/2016
6.42
 4,290 6.49 6.49 6.42 0 0 0
24/10/2016
6.42
 43,620 6.56 6.56 6.14 30 0 0.0
21/10/2016
6.60
 51,590 6.46 6.78 6.46 15,690 2,350 0.1
20/10/2016
6.42
 59,580 6.46 6.46 6.07 0 2,000 -0.0
19/10/2016
6.04
 45,540 5.71 6.04 5.68 0 0 0
18/10/2016
5.65
 35,000 5.72 5.78 5.58 0 0 0
17/10/2016
5.84
 12,770 5.79 5.85 5.72 20 0 0.0
14/10/2016
5.86
 24,350 5.79 5.86 5.65 30 0 0.0
13/10/2016
5.85
 260 5.86 5.86 5.65 10 0 0
12/10/2016
5.86
 18,090 5.86 5.87 5.46 10 0 0
11/10/2016
5.86
 46,990 6.07 6.12 5.80 0 0 0
10/10/2016
6.14
 11,610 6.21 6.21 6.14 10 0 0
07/10/2016
6.14
 8,390 5.79 6.20 5.79 10 0 0
06/10/2016
6.20
 7,140 6.35 6.35 6.07 120 0 0.0
05/10/2016
6.35
 220 6.35 6.42 6.23 10 0 0
04/10/2016
6.35
 8,710 6.14 6.35 6.11 120 0 0.0
03/10/2016
6.42
 13,480 6.42 6.56 6.42 160 0 0.0
30/09/2016
6.42
 4,690 6.28 6.42 6.04 20 0 0.0
29/09/2016
6.28
 14,640 6.07 6.42 5.93 50 0 0.0
28/09/2016
6.07
 13,670 6.28 6.28 6.00 510 0 0.0
27/09/2016
6.28
 11,700 6.42 6.42 6.21 100 0 0.0
26/09/2016
6.42
 19,980 6.42 6.56 6.35 10 0 0
23/09/2016
6.48
 18,230 6.39 6.53 6.39 20 0 0.0
22/09/2016
6.46
 21,990 6.21 6.49 6.21 20 0 0.0
21/09/2016
6.35
 59,740 6.35 6.49 6.35 0 0 0
20/09/2016
6.56
 7,340 6.71 6.92 6.44 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |