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)
18/04/2008
8.79
 56,650 8.79 8.84 8.79 12,000 6,430 0
17/04/2008
8.96
 46,680 8.62 8.96 8.62 0 0 0
16/04/2008
8.79
 12,820 8.79 8.79 8.79 11,100 0 0
11/04/2008
8.96
 7,220 8.96 8.96 8.96 200 0 0
10/04/2008
9.13
 11,000 9.13 9.13 9.13 5,000 0 0
09/04/2008
9.30
 85,950 9.30 9.39 9.30 22,670 0 0
08/04/2008
9.48
 123,890 9.69 9.69 9.35 300 3,260 0
07/04/2008
9.52
 1,270 9.52 9.52 9.52 0 260 0
04/04/2008
9.35
 15,220 9.35 9.35 9.35 0 0 0
03/04/2008
9.26
 100 9.26 9.26 9.26 0 0 0
02/04/2008
9.18
 1,760 9.18 9.18 9.18 0 0 0
01/04/2008
9.09
 410 9.09 9.09 9.09 0 0 0
31/03/2008
9.01
 7,360 9.01 9.01 9.01 0 0 0
28/03/2008
8.92
 2,450 8.92 8.92 8.92 0 360 0
27/03/2008
8.84
 166,570 8.84 8.84 8.84 26,000 0 0
26/03/2008
8.75
 39,050 8.41 9.13 8.41 0 0 0
25/03/2008
8.84
 1,830 8.84 8.84 8.84 200 0 0
24/03/2008
9.26
 21,500 9.26 9.26 9.26 10,000 0 0
21/03/2008
9.73
 41,090 9.82 10.24 9.73 10,300 0 0
20/03/2008
10.20
 34,130 10.24 10.67 10.20 6,000 0 0
19/03/2008: Cổ tức tiền mặt tỉ lệ: 7%
19/03/2008
10.71
 87,950 10.84 11.82 10.71 0 0 0
18/03/2008
11.27
 12,500 11.27 11.27 11.27 0 2,000 0
17/03/2008
11.85
 37,190 12.06 12.10 11.85 3,000 3,000 0
14/03/2008
12.47
 17,890 12.89 12.89 12.47 0 0 0
13/03/2008
12.89
 23,070 12.89 13.10 12.47 200 0 0
12/03/2008
12.89
 36,630 12.47 13.10 12.47 10,500 0 0
11/03/2008
12.64
 34,140 12.64 12.76 12.64 1,000 0 0
10/03/2008
13.31
 109,610 14.18 14.18 13.31 9,000 600 0
07/03/2008
13.51
 15,520 13.51 13.51 13.51 0 0 0
06/03/2008
12.89
 13,310 12.89 12.89 12.89 1,000 0 0
05/03/2008
12.31
 10,340 12.31 12.31 12.31 5,220 0 0
04/03/2008
12.93
 8,210 12.93 12.93 12.93 3,000 0 0
03/03/2008
13.60
 11,110 13.60 13.60 13.60 0 0 0
29/02/2008
14.30
 23,110 14.55 14.55 14.30 1,000 0 0
28/02/2008
15.05
 26,640 15.47 15.72 15.05 20 3,000 0
27/02/2008
15.47
 12,430 15.47 16.80 15.47 20 3,000 0
26/02/2008
16.26
 16,030 16.63 16.84 16.26 320 3,730 0
25/02/2008
17.09
 43,590 16.84 17.09 16.84 50 0 0
22/02/2008
16.30
 16,150 16.30 16.30 16.30 0 0 0
21/02/2008
17.13
 9,600 17.13 17.13 17.13 20 0 0
20/02/2008
18.00
 25,340 18.92 18.92 18.00 3,040 3,000 0
19/02/2008
18.92
 13,250 18.54 19.29 18.54 400 1,000 0
18/02/2008
19.38
 28,080 19.38 19.46 19.38 0 450 0
15/02/2008
20.37
 15,820 19.75 20.71 19.75 500 0 0
14/02/2008
20.71
 23,790 20.79 20.79 20.37 0 0 0
13/02/2008
20.79
 78,060 20.00 20.79 19.96 100 0 0
12/02/2008
21.00
 22,280 21.21 21.21 20.17 0 0 0
01/02/2008
21.21
 58,530 20.79 21.21 20.58 0 0 0
31/01/2008
20.37
 42,140 19.42 20.37 18.92 500 0 0
30/01/2008
19.42
 126,460 19.29 19.42 18.71 0 6,840 0
29/01/2008
18.50
 40,380 17.63 18.50 17.26 5,500 1,000 0
28/01/2008
17.63
 15,300 17.88 17.92 17.46 500 1,000 0
25/01/2008
17.88
 22,240 17.46 17.96 17.26 500 0 0
24/01/2008
17.96
 28,370 18.88 19.29 17.96 0 0 0
23/01/2008
18.88
 41,780 19.13 19.33 18.88 0 1,360 0
22/01/2008
19.83
 26,750 19.96 20.17 19.83 450 5,000 0
21/01/2008
20.75
 17,160 20.37 20.75 20.37 0 0 0
18/01/2008
20.79
 16,970 20.79 20.79 19.96 1,500 1,000 0
17/01/2008
20.79
 16,380 21.62 21.62 20.37 0 0 0
16/01/2008
21.21
 68,560 20.42 21.21 20.42 0 0 0
15/01/2008
20.37
 38,400 20.37 20.58 20.37 0 0 0
14/01/2008
21.41
 44,650 20.54 21.41 20.54 0 0 0
11/01/2008
21.62
 16,330 21.62 22.45 21.62 0 0 0
10/01/2008
22.45
 44,720 20.42 22.45 20.37 1,000 500 0
09/01/2008
21.41
 55,880 22.45 22.45 21.41 0 0 0
08/01/2008
22.45
 17,780 22.87 23.28 22.45 0 0 0
07/01/2008
23.28
 10,520 22.87 23.28 22.04 50 0 0
04/01/2008
22.87
 13,620 22.45 22.87 22.45 0 0 0
03/01/2008
23.08
 30,780 23.49 23.70 22.87 1,000 1,900 0
02/01/2008
23.70
 8,520 24.12 24.12 23.70 1,500 1,500 0
28/12/2007
24.12
 36,150 23.28 24.12 23.08 570 1,600 0
27/12/2007
23.49
 34,760 24.12 24.12 23.49 550 3,000 0
26/12/2007
23.91
 39,170 23.70 24.32 23.70 980 4,980 0
25/12/2007
24.53
 14,160 25.36 25.36 24.53 0 3,800 0
24/12/2007
25.36
 11,650 25.78 25.78 25.36 0 1,000 0
21/12/2007
25.78
 35,650 25.36 27.23 25.36 0 3,090 0
20/12/2007
26.19
 35,630 27.03 27.03 26.19 0 8,800 0
19/12/2007
27.44
 53,220 26.19 27.86 26.19 0 4,500 0
18/12/2007
27.23
 39,300 25.36 27.23 24.95 200 0 0
17/12/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
17/12/2007
26.19
 50,270 27.03 27.03 24.95 130 340 0
14/12/2007
25.88
 77,810 25.88 26.19 25.73 3,400 34,750 0
13/12/2007
25.88
 54,240 26.19 26.51 25.88 6,300 14,670 0
12/12/2007
26.51
 41,500 25.88 27.13 25.88 0 2,200 0
11/12/2007
26.66
 35,570 27.13 27.13 26.66 1,000 2,000 0
10/12/2007
27.44
 64,500 28.07 28.07 27.44 900 1,600 0
07/12/2007
27.75
 57,360 27.91 28.07 27.75 1,000 0 0
06/12/2007
27.91
 18,550 27.75 27.91 27.44 0 1,000 0
05/12/2007
27.44
 6,920 27.44 28.07 27.44 0 0 0
04/12/2007
28.07
 8,790 28.07 28.22 28.07 0 0 0
03/12/2007
28.38
 26,790 27.91 28.38 27.75 0 2,000 0
30/11/2007
28.38
 29,120 27.13 28.38 27.13 0 70 0
29/11/2007
27.44
 10,080 27.13 27.44 26.97 500 0 0
28/11/2007
26.97
 15,730 26.66 27.13 26.66 0 3,000 0
27/11/2007
26.97
 14,990 27.13 27.44 26.82 200 3,000 0
26/11/2007
27.13
 9,950 26.97 27.13 26.82 0 0 0
23/11/2007
26.51
 15,940 26.51 26.51 26.19 0 0 0
22/11/2007
26.51
 5,760 26.19 26.82 26.19 1,430 0 0
21/11/2007
26.19
 8,830 26.19 26.19 25.73 0 0 0
20/11/2007
26.19
 25,200 26.51 26.66 26.19 0 2,000 0
19/11/2007
26.82
 5,230 27.13 27.13 26.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |