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)
21/11/2013
3.53
 8,990 3.32 3.53 3.25 0 8,330 -0.0
20/11/2013
3.46
 2,310 3.32 3.46 3.32 0 0 0
19/11/2013
3.53
 1,060 3.32 3.53 3.32 0 0 0
18/11/2013
3.32
 190 3.25 3.32 3.25 0 180 -0.0
15/11/2013
3.11
 2,000 3.11 3.11 3.11 0 0 0
14/11/2013
3.32
 310 3.25 3.32 3.25 0 0 0
13/11/2013
3.39
 0 3.39 3.39 3.39 0 0 0
12/11/2013
3.39
 2,000 3.18 3.39 3.18 0 0 0
11/11/2013
3.18
 3,200 3.18 3.25 3.18 0 1,200 -0.0
08/11/2013
3.18
 440 3.25 3.25 3.18 0 0 0
07/11/2013
3.25
 1,000 3.25 3.25 3.25 0 0 0
06/11/2013
3.18
 350 3.32 3.32 3.18 0 0 0
05/11/2013
3.25
 2,110 3.11 3.25 3.11 0 0 0
04/11/2013
3.11
 0 3.11 3.11 3.11 0 0 0
01/11/2013
3.11
 0 3.11 3.11 3.11 0 0 0
31/10/2013
3.11
 2,000 3.11 3.11 3.11 0 0 0
30/10/2013
3.11
 0 3.11 3.11 3.11 0 0 0
29/10/2013
3.11
 0 3.11 3.11 3.11 0 0 0
28/10/2013
3.11
 3,220 3.11 3.11 3.04 0 0 0
25/10/2013
3.04
 1,230 3.18 3.18 3.04 0 50 -0.0
24/10/2013
3.18
 0 3.18 3.18 3.18 0 0 0
23/10/2013
3.18
 1,100 3.04 3.18 3.04 0 0 0
22/10/2013
3.11
 3,110 3.18 3.18 3.04 0 0 0
21/10/2013
3.18
 530 3.18 3.18 3.18 0 0 0
18/10/2013
3.11
 60 3.18 3.18 3.11 0 0 0
17/10/2013
3.32
 0 3.32 3.32 3.32 0 0 0
16/10/2013
3.32
 6,510 3.04 3.32 2.96 0 10 -0.0
15/10/2013
3.11
 730 3.11 3.11 3.11 0 600 -0.0
14/10/2013
3.25
 20 3.67 3.67 3.25 0 0 0
11/10/2013
3.46
 50 3.46 3.46 3.46 0 0 0
10/10/2013
3.25
 970 3.11 3.25 3.11 0 0 0
09/10/2013
3.04
 1,160 2.96 3.04 2.96 500 1,130 -0.0
08/10/2013
2.96
 6,100 3.04 3.04 2.96 0 5,400 -0.0
07/10/2013
3.18
 2,880 2.96 3.25 2.96 0 1,870 -0.0
04/10/2013
3.18
 130 3.18 3.18 3.18 0 0 0
03/10/2013
3.18
 1,000 3.25 3.25 3.18 0 0 0
02/10/2013
3.32
 0 3.32 3.32 3.32 0 0 0
01/10/2013
3.32
 0 3.32 3.32 3.32 0 0 0
30/09/2013
3.32
 0 3.32 3.32 3.32 0 0 0
27/09/2013
3.32
 0 3.32 3.32 3.32 0 0 0
26/09/2013
3.32
 0 3.32 3.32 3.32 0 0 0
25/09/2013
3.32
 10 3.32 3.32 3.32 0 0 0
24/09/2013
3.18
 1,000 3.18 3.18 3.18 0 0 0
23/09/2013
3.18
 90 3.18 3.18 3.18 0 0 0
20/09/2013
3.32
 400 3.11 3.32 3.11 300 0 0.0
19/09/2013
3.32
 0 3.32 3.32 3.32 0 0 0
18/09/2013
3.32
 10 3.32 3.32 3.32 0 0 0
17/09/2013
3.18
 3,000 3.18 3.18 3.18 0 0 0
16/09/2013
3.39
 320 3.39 3.39 3.11 0 0 0
13/09/2013
3.32
 0 3.32 3.32 3.32 0 0 0
12/09/2013
3.32
 30 3.32 3.32 3.32 0 0 0
11/09/2013
3.18
 1,310 3.39 3.39 3.18 0 0 0
10/09/2013
3.32
 930 3.46 3.46 3.18 900 0 0.0
09/09/2013
3.32
 10 3.32 3.32 3.32 0 0 0
06/09/2013
3.25
 4,000 3.25 3.25 3.25 2,000 0 0.0
05/09/2013
3.46
 0 3.46 3.46 3.46 0 0 0
04/09/2013
3.46
 4,540 3.25 3.46 3.25 4,530 0 0.0
03/09/2013
3.46
 10 3.46 3.46 3.46 0 0 0
30/08/2013
3.25
 700 3.25 3.25 3.25 0 0 0
29/08/2013
3.25
 300 3.25 3.25 3.25 0 0 0
28/08/2013
3.25
 3,100 3.32 3.32 3.25 0 0 0
27/08/2013
3.32
 8,700 3.32 3.32 3.32 8,700 0 0.0
26/08/2013
3.46
 1,520 3.32 3.46 3.32 1,500 0 0.0
23/08/2013
3.39
 1,200 3.39 3.39 3.39 1,200 1,200 0
22/08/2013
3.60
 10 3.60 3.60 3.60 0 0 0
21/08/2013
3.46
 7,900 3.32 3.46 3.32 0 5,890 -0.0
20/08/2013
3.32
 1,400 3.32 3.32 3.32 0 500 -0.0
19/08/2013
3.46
 0 3.46 3.46 3.46 0 0 0
16/08/2013
3.46
 100 3.46 3.46 3.46 100 0 0.0
15/08/2013
3.67
 0 3.67 3.67 3.67 0 0 0
14/08/2013
3.67
 0 3.67 3.67 3.67 0 0 0
13/08/2013
3.67
 0 3.67 3.67 3.67 0 0 0
12/08/2013
3.67
 0 3.67 3.67 3.67 0 0 0
09/08/2013
3.67
 0 3.67 3.67 3.67 0 0 0
08/08/2013
3.67
 0 3.67 3.67 3.67 0 0 0
07/08/2013
3.67
 2,800 3.39 3.67 3.32 0 690 -0.0
06/08/2013
3.46
 770 3.46 3.46 3.46 100 770 -0.0
05/08/2013
3.67
 0 3.67 3.67 3.67 0 0 0
02/08/2013
3.67
 0 3.67 3.67 3.67 0 0 0
01/08/2013
3.67
 20 3.67 3.67 3.67 0 0 0
31/07/2013
3.46
 0 3.46 3.46 3.46 0 0 0
30/07/2013
3.46
 670 3.46 3.46 3.32 0 0 0
29/07/2013
3.25
 290 3.25 3.25 3.25 0 290 -0.0
26/07/2013
3.39
 3,500 3.46 3.46 3.39 2,500 0 0.0
25/07/2013
3.39
 10 3.39 3.39 3.39 0 0 0
24/07/2013
3.46
 6,050 3.46 3.46 3.46 6,050 0 0.0
23/07/2013
3.46
 40 3.46 3.46 3.46 40 0 0.0
22/07/2013
3.53
 8,100 3.53 3.53 3.53 8,100 0 0.0
19/07/2013
3.53
 9,400 3.53 3.53 3.53 8,200 0 0.0
18/07/2013
3.60
 11,690 3.53 3.60 3.53 6,680 0 0.0
17/07/2013
3.53
 16,200 3.53 3.53 3.53 11,200 0 0.1
16/07/2013
3.60
 2,250 3.53 3.60 3.53 950 0 0.0
15/07/2013
3.53
 40 3.53 3.53 3.53 40 0 0.0
12/07/2013
3.67
 3,550 3.67 3.67 3.60 2,000 0 0.0
11/07/2013
3.67
 0 3.67 3.67 3.67 0 0 0
10/07/2013
3.67
 5,300 3.53 3.67 3.53 5,290 0 0.0
09/07/2013
3.53
 10 3.53 3.53 3.53 10 0 0
08/07/2013
3.67
 10 3.67 3.67 3.67 0 0 0
05/07/2013
3.67
 100 3.67 3.67 3.67 0 0 0
04/07/2013
3.60
 0 3.60 3.60 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |