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)
16/04/2010
9.57
 53,940 9.44 9.64 9.44 0 0 0
15/04/2010
9.37
 68,410 9.17 9.37 9.17 0 0 0
14/04/2010
8.98
 65,160 8.71 9.24 8.71 0 3,000 -0.0
13/04/2010
8.84
 18,980 9.11 9.11 8.84 390 0 0.0
12/04/2010
9.11
 34,050 9.44 9.44 9.11 10,000 0 0.1
09/04/2010
9.37
 18,490 9.37 9.37 8.98 0 0 0
08/04/2010
9.37
 65,930 9.90 9.90 9.37 0 9,620 -0.1
07/04/2010: Cổ tức tiền mặt tỉ lệ: 4%
07/04/2010
9.70
 208,590 9.70 9.70 9.50 0 0 0
06/04/2010
9.24
 71,500 9.24 9.24 9.24 0 0 0
05/04/2010
8.86
 99,990 8.66 8.86 8.53 0 400 -0.0
02/04/2010
8.47
 19,240 8.47 8.53 8.34 0 0 0
01/04/2010
8.47
 24,710 8.41 8.47 8.41 0 0 0
31/03/2010
8.41
 67,740 7.83 8.41 7.83 0 400 -0.0
30/03/2010
8.02
 16,550 8.02 8.09 7.96 0 11,340 -0.1
29/03/2010
8.02
 19,060 8.15 8.15 8.02 0 4,200 -0.1
26/03/2010
8.15
 16,050 8.21 8.21 8.09 0 0 0
25/03/2010
8.34
 7,980 8.34 8.34 8.21 0 0 0
24/03/2010
8.41
 19,810 8.34 8.41 8.34 1,530 0 0.0
23/03/2010
8.21
 5,270 8.60 8.60 8.21 0 0 0
22/03/2010
8.41
 20,110 8.60 8.60 8.34 100 0 0.0
19/03/2010
8.47
 12,690 8.60 8.60 8.34 0 300 -0.0
18/03/2010
8.66
 15,190 8.66 8.66 8.47 0 0 0
17/03/2010
8.53
 17,390 8.66 8.66 8.53 2,200 0 0.0
16/03/2010
8.53
 32,800 8.79 8.92 8.53 0 0 0
15/03/2010
8.79
 58,500 8.66 8.79 8.47 0 0 0
12/03/2010
8.41
 23,530 8.41 8.41 8.28 0 0 0
11/03/2010
8.21
 11,430 8.34 8.41 8.21 0 0 0
10/03/2010
8.28
 13,010 8.28 8.47 8.28 0 0 0
09/03/2010
8.34
 22,050 8.34 8.60 8.34 0 0 0
08/03/2010
8.53
 11,830 8.15 8.60 8.15 0 0 0
05/03/2010
8.21
 20,110 8.21 8.28 8.09 0 0 0
04/03/2010
8.28
 16,940 8.02 8.41 8.02 0 0 0
03/03/2010
8.02
 3,930 7.96 8.02 7.96 0 140 -0.0
02/03/2010
7.96
 3,310 7.96 8.15 7.96 0 0 0
01/03/2010
8.15
 9,410 8.28 8.28 7.89 0 0 0
26/02/2010
7.89
 3,110 8.09 8.09 7.89 0 0 0
25/02/2010
8.09
 2,440 8.09 8.09 7.89 0 0 0
24/02/2010
8.09
 9,340 7.76 8.28 7.76 0 0 0
23/02/2010
8.09
 3,680 8.28 8.28 7.89 3,150 0 0.0
22/02/2010
8.28
 3,750 8.15 8.28 8.15 0 0 0
12/02/2010
8.15
 4,110 7.83 8.28 7.83 0 0 0
11/02/2010
8.09
 3,650 7.76 8.09 7.76 190 0 0.0
10/02/2010
7.76
 6,410 7.64 7.76 7.64 0 0 0
09/02/2010
7.44
 20,790 7.83 8.09 7.44 150 0 0.0
08/02/2010
7.83
 6,150 8.02 8.15 7.83 0 0 0
05/02/2010
8.02
 3,290 8.02 8.02 8.02 200 0 0.0
04/02/2010
8.02
 11,500 8.21 8.34 8.02 0 0 0
03/02/2010
8.02
 11,020 8.09 8.09 8.02 3,880 0 0.0
02/02/2010
8.09
 7,140 8.09 8.15 8.02 0 0 0
01/02/2010
8.09
 1,160 8.34 8.34 8.09 100 0 0.0
29/01/2010
8.15
 6,010 8.28 8.28 8.15 0 0 0
28/01/2010
8.02
 3,940 7.89 8.02 7.89 0 0 0
27/01/2010
8.02
 6,660 7.96 8.53 7.96 0 0 0
26/01/2010
8.34
 17,850 7.96 8.34 7.96 0 0 0
25/01/2010
7.96
 9,560 8.34 8.34 7.96 0 0 0
22/01/2010
8.02
 9,410 8.15 8.21 7.83 0 0 0
21/01/2010
8.02
 23,430 8.28 8.34 8.02 0 0 0
20/01/2010
8.28
 2,520 8.53 8.53 8.28 890 620 0.0
19/01/2010
8.28
 13,040 8.21 8.41 8.21 0 610 -0.0
18/01/2010
8.34
 6,080 8.41 8.41 8.28 0 0 0
15/01/2010
8.66
 7,520 8.73 8.73 8.60 1,100 0 0.0
14/01/2010
8.79
 3,060 8.73 8.79 8.60 0 0 0
13/01/2010
8.47
 10,390 8.28 8.60 8.28 0 0 0
12/01/2010
8.66
 23,100 8.98 8.98 8.66 0 0 0
11/01/2010
8.98
 10,850 8.79 8.98 8.79 0 1,200 -0.0
08/01/2010
9.11
 18,730 9.63 9.63 9.11 0 0 0
07/01/2010
9.56
 36,530 9.50 9.63 9.24 0 0 0
06/01/2010
9.18
 13,880 9.30 9.30 8.98 0 0 0
05/01/2010
9.30
 47,520 9.30 9.30 8.98 2,400 0 0.0
04/01/2010
8.92
 62,310 8.79 8.92 8.79 0 0 0
31/12/2009
8.53
 10,090 8.98 8.98 8.53 0 0 0
30/12/2009
8.73
 11,440 8.66 8.86 8.34 0 0 0
29/12/2009
8.53
 25,210 8.73 8.98 8.53 550 0 0
28/12/2009
8.98
 12,750 8.98 8.98 8.66 0 0 0
25/12/2009
8.98
 39,260 8.79 8.98 8.79 0 0 0
24/12/2009
8.60
 36,170 8.02 8.60 8.02 0 0 0
23/12/2009
8.21
 19,630 7.83 8.28 7.83 0 0 0
22/12/2009
8.02
 45,250 8.34 8.47 8.02 0 0 0
21/12/2009
8.21
 19,790 8.21 8.21 8.15 4,500 0 0
18/12/2009
7.83
 44,770 7.70 7.83 7.70 0 100 0
17/12/2009
7.51
 11,250 7.32 7.70 7.32 0 0 0
16/12/2009
7.70
 15,460 8.09 8.09 7.70 0 0 0
15/12/2009
8.09
 3,240 8.53 8.53 8.09 0 0 0
14/12/2009
8.34
 14,020 8.28 8.34 8.28 0 0 0
11/12/2009
7.96
 52,800 8.47 8.47 7.96 500 0 0
10/12/2009
8.34
 32,300 8.41 8.41 8.34 0 0 0
09/12/2009
8.53
 12,790 8.60 8.98 8.53 200 0 0
08/12/2009
8.98
 6,620 9.30 9.30 8.98 2,000 0 0
07/12/2009
9.30
 6,900 8.98 9.37 8.92 0 0 0
04/12/2009
9.24
 10,390 9.24 9.56 9.18 50 0 0
03/12/2009
9.30
 3,150 9.24 9.37 9.05 0 0 0
02/12/2009
9.24
 9,010 9.24 9.30 9.24 0 0 0
01/12/2009
9.56
 24,620 9.63 9.69 9.56 0 0 0
30/11/2009
9.24
 16,310 9.24 9.24 9.18 0 0 0
27/11/2009
8.86
 43,550 8.66 9.56 8.66 0 0 0
26/11/2009
9.11
 38,260 9.11 9.30 9.11 500 0 0
25/11/2009
9.56
 44,330 9.82 9.88 9.56 500 2,940 0
24/11/2009
10.01
 7,030 10.27 10.27 9.95 0 0 0
23/11/2009
10.01
 18,960 10.33 10.33 10.01 0 0 0
20/11/2009
10.33
 12,900 10.46 10.65 10.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |