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)
25/01/2007
16.02
 105,690 16.71 16.71 16.02 17,310 34,180 0
24/01/2007
16.02
 110,460 16.02 16.02 16.02 0 54,060 0
23/01/2007
15.32
 48,890 15.32 15.32 15.32 0 4,900 0
22/01/2007
14.62
 34,320 14.62 14.62 14.62 6,000 3,000 0
19/01/2007
15.32
 66,160 15.44 15.44 15.32 1,100 3,750 0
18/01/2007
14.74
 31,360 14.04 14.74 14.04 4,500 6,690 0
17/01/2007
14.04
 44,150 14.62 14.51 14.04 5,000 0 0
16/01/2007
14.74
 64,660 15.44 15.44 14.74 0 0 0
15/01/2007
15.44
 36,390 15.44 15.44 15.44 0 2,000 0
12/01/2007
14.74
 20,730 14.74 14.74 14.74 0 0 0
11/01/2007
14.04
 21,500 14.04 14.04 14.04 0 300 0
10/01/2007
13.46
 56,770 13.46 13.46 13.46 0 18,750 0
09/01/2007
12.88
 31,290 12.88 12.88 12.88 14,900 19,530 0
08/01/2007
12.88
 4,300 13.11 13.11 12.88 1,400 0 0
05/01/2007
13.11
 9,600 13.23 13.23 13.00 1,100 0 0
04/01/2007
13.23
 24,000 13.23 13.23 13.11 2,600 0 0
03/01/2007
12.77
 13,270 12.77 12.77 12.77 920 0 0
02/01/2007
12.65
 4,900 12.65 12.65 12.65 200 0 0
29/12/2006
12.65
 38,750 12.30 12.65 12.30 7,400 0 0
28/12/2006
12.30
 23,220 12.65 12.65 12.30 3,700 10 0
27/12/2006
12.65
 12,680 12.77 12.77 12.65 1,510 0 0
26/12/2006
12.65
 19,460 12.65 12.65 12.65 2,030 300 0
25/12/2006
12.42
 7,220 12.07 12.07 11.95 4,200 0 0
22/12/2006
12.07
 27,100 12.07 12.07 12.07 0 4,000 0
21/12/2006
12.07
 26,370 12.77 12.77 12.07 6,300 0 0
20/12/2006
12.42
 15,810 13.00 13.00 12.42 0 9,200 0
19/12/2006
13.00
 21,470 12.88 13.00 12.88 2,800 0 0
18/12/2006
12.88
 30,990 13.23 13.23 12.88 0 0 0
15/12/2006
13.11
 19,940 13.00 13.11 13.00 1,410 500 0
14/12/2006
12.88
 18,290 12.88 12.88 12.88 0 0 0
13/12/2006
13.23
 30,360 13.00 13.23 13.00 3,500 0 0
12/12/2006
13.23
 15,120 13.93 13.93 13.23 2,050 0 0
11/12/2006
13.93
 53,260 14.39 14.39 13.93 13,750 5,000 0
08/12/2006
14.39
 12,220 14.39 14.39 14.39 0 0 0
07/12/2006
13.81
 29,950 13.81 13.81 13.81 16,700 200 0
06/12/2006
13.23
 110,650 13.23 13.23 13.23 45,360 2,360 0
05/12/2006
12.65
 57,340 12.65 12.65 12.65 52,640 510 0
04/12/2006
12.07
 18,520 12.19 12.19 12.07 13,000 0 0
01/12/2006
12.19
 13,300 12.07 12.19 12.07 8,300 3,000 0
30/11/2006
12.07
 9,580 12.30 12.30 12.07 0 0 0
29/11/2006
11.95
 12,110 12.19 12.19 11.95 0 0 0
28/11/2006
12.19
 15,920 12.30 12.30 12.19 0 0 0
27/11/2006
12.07
 47,530 13.11 13.11 12.07 0 0 0
24/11/2006
12.53
 55,410 12.53 12.53 12.53 0 0 0
23/11/2006
12.30
 35,860 11.95 12.30 11.95 0 0 0
22/11/2006
11.95
 17,320 11.95 11.95 11.95 0 0 0
21/11/2006
11.84
 28,980 11.84 11.84 11.72 0 0 0
20/11/2006
11.95
 11,810 12.07 12.07 11.95 0 0 0
17/11/2006
12.07
 12,620 11.95 12.07 11.95 0 0 0
16/11/2006
11.84
 68,760 11.84 11.84 11.72 0 0 0
15/11/2006
12.19
 34,650 12.42 12.42 12.19 0 0 0
14/11/2006
12.30
 23,900 12.30 12.30 12.19 0 0 0
13/11/2006
12.30
 16,820 12.30 12.30 12.19 0 0 0
10/11/2006
12.19
 5,120 12.30 12.30 12.19 0 0 0
09/11/2006
12.42
 19,720 12.53 12.53 12.30 0 0 0
08/11/2006
12.19
 6,870 12.19 12.19 12.19 0 0 0
07/11/2006
12.07
 25,470 11.95 12.07 11.95 0 0 0
06/11/2006
11.95
 9,480 11.84 11.95 11.84 0 0 0
03/11/2006
11.84
 19,070 11.95 11.95 11.84 0 0 0
02/11/2006
11.84
 15,220 12.07 12.07 11.84 0 0 0
01/11/2006
12.07
 19,800 12.19 12.19 12.07 0 0 0
31/10/2006
11.95
 4,460 11.49 11.95 11.49 0 0 0
30/10/2006
11.61
 21,420 11.95 11.95 11.61 0 0 0
27/10/2006
12.07
 10,770 12.07 12.07 12.07 0 0 0
26/10/2006
12.19
 5,120 12.19 12.19 12.07 0 0 0
25/10/2006
12.19
 12,130 12.07 12.19 12.07 0 0 0
24/10/2006
12.19
 15,080 12.19 12.19 12.07 0 0 0
23/10/2006
12.19
 8,950 12.19 12.19 12.07 0 0 0
20/10/2006
12.19
 50,750 12.53 12.53 12.19 0 0 0
19/10/2006
11.95
 5,510 11.95 11.95 11.95 0 0 0
18/10/2006
11.49
 16,770 11.44 11.49 11.44 0 0 0
17/10/2006
11.49
 23,800 11.95 11.95 11.49 0 0 0
16/10/2006
11.84
 16,950 12.07 12.07 11.84 0 0 0
13/10/2006
11.95
 16,200 12.30 12.30 11.95 0 0 0
12/10/2006
12.30
 17,390 12.53 12.53 12.30 0 0 0
11/10/2006
12.53
 77,270 12.88 12.88 12.53 0 0 0
10/10/2006
12.77
 36,890 12.77 12.77 12.77 0 0 0
09/10/2006
12.19
 16,700 12.19 12.19 12.19 0 0 0
06/10/2006
11.61
 8,270 11.61 11.61 11.58 0 0 0
05/10/2006
11.61
 9,710 11.84 11.84 11.61 0 0 0
04/10/2006
11.61
 15,410 11.61 11.61 11.61 0 0 0
03/10/2006
11.37
 8,800 11.49 11.49 11.37 0 0 0
02/10/2006
11.42
 8,200 11.16 11.42 11.16 0 0 0
29/09/2006
11.47
 1,350 11.47 11.47 11.47 0 0 0
28/09/2006
11.44
 10,850 11.49 11.51 11.44 500 0 0
27/09/2006
11.49
 20,420 11.49 11.49 11.49 1,000 0 0
26/09/2006
11.44
 8,830 11.47 11.47 11.44 800 0 0
25/09/2006
11.47
 4,100 11.49 11.49 11.40 0 0 0
22/09/2006
11.44
 8,960 11.49 11.49 11.44 0 0 0
21/09/2006
11.49
 9,070 11.51 11.51 11.49 0 0 0
20/09/2006
11.51
 10,860 11.61 11.61 11.51 2,000 0 0
19/09/2006
11.49
 28,580 11.37 11.49 11.37 0 0 0
18/09/2006
11.49
 6,640 11.61 11.61 11.47 0 0 0
15/09/2006
11.33
 12,230 11.26 11.33 11.26 0 0 0
14/09/2006
11.33
 12,440 11.37 11.37 11.33 1,000 0 0
13/09/2006
11.37
 33,440 11.14 11.37 11.14 200 16,130 0
12/09/2006
11.26
 28,090 11.37 11.37 11.26 0 9,000 0
11/09/2006
11.37
 30,050 11.21 11.61 11.21 0 10,000 0
08/09/2006
11.21
 14,900 11.14 11.21 11.14 0 0 0
07/09/2006
11.21
 29,050 11.26 11.26 11.21 0 200 0

Chính sách bảo mật | Điều khoản sử dụng |