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
(2024-08-20) 		-0.60 -6.59% 73,200 -8,100 -0.1
8.50
9.20
8.50
2 tháng
(2024-07-22) 		-1.20 -12.37% 80,600 -8,100 -0.1
8.50
9.70
8.50
3 tháng
(2024-06-21) 		-1.65 -16.26% 117,300 -8,100 -0.1
8.50
10.15
8.50
6 tháng
(2024-03-25) 		1.55 22.27% 210,400 -9,494 -0.1
6.83
10.65
8.50
12 tháng
(2023-09-25) 		0.08 0.93% 434,200 -92,994 -0.6
6.06
10.65
8.50
24 tháng
(2022-09-30) 		-1.34 -13.58% 775,300 -101,315 -0.6
5.96
10.65
8.50
36 tháng
(2021-10-05) 		-2.77 -24.57% 1,482,300 -180,171 -3.7
5.96
12.70
8.50
60 tháng
(2019-10-16) 		1.75 25.92% 3,243,090 -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)
16/11/2007
26.35
 8,920 26.19 26.51 26.19 1,570 3,000 0
15/11/2007
26.51
 22,060 26.19 26.51 26.04 600 3,000 0
14/11/2007
27.13
 33,330 27.13 27.13 26.82 0 0 0
13/11/2007
25.88
 19,580 26.82 26.82 25.88 110 0 0
12/11/2007
27.13
 15,310 26.82 27.13 26.51 9,740 0 0
09/11/2007
27.44
 23,280 27.44 27.75 27.44 1,000 0 0
08/11/2007
28.07
 8,050 28.38 28.38 28.07 1,690 0 0
07/11/2007
28.07
 8,810 27.75 28.07 27.75 0 1,400 0
06/11/2007
27.75
 20,170 27.75 28.07 27.75 50 1,400 0
05/11/2007
28.38
 26,610 28.22 28.38 27.75 570 0 0
02/11/2007
28.38
 27,180 28.85 28.85 28.38 1,500 0 0
01/11/2007
28.85
 43,270 28.38 28.85 28.38 15,350 0 0
31/10/2007
28.07
 25,130 27.75 28.07 27.75 9,870 0 0
30/10/2007
27.75
 27,810 27.75 28.22 27.75 6,800 0 0
29/10/2007
28.07
 25,090 28.38 28.38 28.07 2,100 0 0
26/10/2007
28.38
 22,240 28.69 28.69 28.38 0 0 0
25/10/2007
28.53
 28,880 29.00 29.00 28.53 3,000 10,560 0
24/10/2007
29.00
 28,640 28.38 29.00 28.38 110 7,610 0
23/10/2007
28.07
 18,830 28.07 28.22 28.07 500 2,000 0
22/10/2007
28.07
 37,110 28.07 28.69 28.07 0 2,000 0
19/10/2007
28.85
 24,110 28.07 28.85 28.07 100 10,000 0
18/10/2007
28.07
 92,380 29.16 29.16 28.07 20,300 1,000 0
17/10/2007
29.47
 42,800 29.16 29.47 29.00 0 0 0
16/10/2007
29.00
 48,800 29.00 29.31 29.00 0 0 0
15/10/2007
28.85
 24,770 28.69 29.00 28.69 200 140 0
12/10/2007
29.00
 24,390 29.00 29.00 28.38 0 0 0
11/10/2007
29.00
 25,010 29.16 29.47 29.00 600 4,000 0
10/10/2007
29.31
 34,900 29.94 29.94 29.00 500 350 0
09/10/2007
29.94
 109,270 27.75 29.94 27.75 1,150 10,000 0
08/10/2007
28.69
 53,280 28.69 29.31 28.69 300 0 0
05/10/2007
30.09
 112,610 30.25 30.25 29.00 0 0 0
04/10/2007
29.00
 123,480 29.00 29.00 28.85 1,300 24,000 0
03/10/2007
27.75
 90,250 27.13 27.75 26.82 100 20 0
02/10/2007
26.51
 71,070 26.82 26.82 26.04 1,000 8,080 0
01/10/2007
26.51
 44,910 25.88 26.51 25.88 2,890 5,000 0
28/09/2007
25.57
 67,610 24.95 25.73 24.79 5,000 0 0
27/09/2007
24.79
 50,920 24.17 24.79 24.17 0 0 0
26/09/2007
24.64
 35,910 24.95 24.95 24.32 300 0 0
25/09/2007
24.95
 85,060 24.95 25.10 24.32 0 0 0
24/09/2007
24.01
 24,640 24.32 24.32 24.01 0 0 0
21/09/2007
24.32
 39,990 24.32 24.32 24.17 20,000 0 0
20/09/2007
24.64
 30,140 24.79 24.95 24.64 6,080 0 0
19/09/2007
24.79
 45,510 24.32 24.79 24.32 4,080 4,400 0
18/09/2007
24.17
 42,860 24.95 24.95 24.17 0 0 0
17/09/2007
24.95
 158,260 24.95 24.95 24.17 0 20,000 0
14/09/2007: Cổ tức tiền mặt tỉ lệ: 8%
Quyền mua cổ phiếu: 10/7 Giá: 40 (Volume + 70%, Ratio=0.70)
14/09/2007
24.17
 31,200 24.17 24.17 24.17 0 20,000 0
13/09/2007
23.15
 83,150 22.92 23.15 22.68 5,270 0 0
12/09/2007
22.92
 37,220 22.68 23.15 22.68 1,550 2,790 0
11/09/2007
22.68
 50,650 22.68 23.15 22.68 40 7,210 0
10/09/2007
23.38
 61,680 23.85 23.85 23.38 1,730 1,500 0
07/09/2007
24.55
 32,220 23.85 24.55 23.85 1,100 5,650 0
06/09/2007
24.55
 68,930 23.38 24.55 23.38 10,000 5,300 0
05/09/2007
23.85
 111,260 25.02 25.02 23.85 0 20,500 0
04/09/2007
23.85
 27,010 23.85 23.85 23.85 0 3,400 0
31/08/2007
22.80
 38,220 22.92 22.92 22.57 1,000 1,300 0
30/08/2007
22.57
 49,480 21.98 22.57 21.75 2,400 3,000 0
29/08/2007
21.51
 60,080 21.28 21.51 21.16 1,000 12,000 0
28/08/2007
21.05
 38,810 20.93 21.05 20.81 750 0 0
27/08/2007
20.58
 19,550 20.58 20.81 20.58 0 1,000 0
24/08/2007
20.58
 19,800 20.46 20.58 20.34 1,000 1,500 0
23/08/2007
20.34
 7,580 20.34 20.34 20.34 20 500 0
22/08/2007
20.46
 9,410 20.34 20.46 20.34 4,590 0 0
21/08/2007
20.46
 6,900 20.69 20.69 20.34 0 900 0
20/08/2007
20.34
 34,780 20.34 20.34 20.23 23,770 10,360 0
17/08/2007
19.99
 10,340 20.23 20.34 19.99 1,900 2,960 0
16/08/2007
20.34
 16,350 20.34 20.46 20.34 0 500 0
15/08/2007
20.58
 3,450 20.34 20.58 20.34 250 1,350 0
14/08/2007
20.81
 8,380 20.34 20.93 20.34 30 0 0
13/08/2007
20.34
 18,150 20.46 20.58 20.34 4,150 3,000 0
10/08/2007
20.69
 7,640 21.05 21.05 20.58 100 0 0
09/08/2007
21.05
 16,990 20.58 21.05 20.58 4,380 1,500 0
08/08/2007
20.58
 7,880 20.58 20.69 20.46 80 0 0
07/08/2007
20.46
 14,780 20.34 20.81 20.34 100 1,000 0
06/08/2007
20.23
 23,740 20.81 20.81 20.23 5,000 3,300 0
03/08/2007
20.11
 18,150 20.81 21.05 20.11 400 8,150 0
02/08/2007
20.81
 14,870 21.05 21.51 20.81 210 2,700 0
01/08/2007
21.51
 36,330 20.34 21.51 20.34 20 0 0
31/07/2007
20.58
 40,230 20.69 21.05 20.46 10,200 0 0
30/07/2007
21.51
 6,450 22.21 22.21 21.51 6,000 3,000 0
27/07/2007
22.21
 9,500 22.45 22.45 22.21 60 2,500 0
26/07/2007
22.45
 9,520 22.92 22.92 22.45 1,920 3,580 0
25/07/2007
22.92
 5,980 23.03 23.03 22.92 600 500 0
24/07/2007
23.03
 9,750 23.27 23.27 23.03 100 2,000 0
23/07/2007
23.03
 36,530 24.55 24.55 23.03 100 2,000 0
20/07/2007
23.38
 29,670 22.45 23.38 22.45 1,000 100 0
19/07/2007
22.45
 6,940 22.45 22.45 22.45 80 1,100 0
18/07/2007
22.33
 6,260 22.68 22.68 22.33 2,300 100 0
17/07/2007
22.68
 8,580 22.45 22.68 22.45 660 1,000 0
16/07/2007
22.33
 35,480 22.45 22.45 22.33 6,220 1,720 0
13/07/2007
23.15
 10,390 23.03 23.15 23.03 2,700 500 0
12/07/2007
22.92
 29,790 23.38 23.38 22.92 1,770 3,500 0
11/07/2007
23.62
 21,900 23.38 23.62 23.38 2,700 1,500 0
10/07/2007
23.15
 16,010 22.80 23.15 22.80 3,000 0 0
09/07/2007
22.45
 11,990 22.68 22.68 22.45 5,430 1,700 0
06/07/2007
22.57
 10,830 22.21 22.57 22.21 1,050 5,000 0
05/07/2007
22.21
 14,570 23.03 23.03 22.21 100 3,090 0
04/07/2007
23.03
 34,030 22.80 23.03 22.80 0 20,050 0
03/07/2007
21.98
 57,220 21.86 21.98 21.86 5,000 9,270 0
02/07/2007
22.92
 25,240 24.09 24.09 22.92 0 17,260 0
29/06/2007
24.09
 12,610 23.85 24.09 23.85 5,050 1,300 0

Chính sách bảo mật | Điều khoản sử dụng |