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)
14/02/2023
6.67
 0 6.67 6.67 6.67 0 0 -0.0
13/02/2023
6.67
 100 6.67 6.67 6.67 0 0 -0.0
10/02/2023
6.37
 100 6.37 6.37 6.37 0 0 -0.0
09/02/2023
6.34
 100 6.34 6.34 6.34 0 0 -0.0
08/02/2023
6.63
 900 7.11 7.11 6.63 0 0 -0.0
07/02/2023
7.12
 0 7.12 7.12 7.12 0 0 -0.0
06/02/2023
7.12
 900 6.34 7.12 6.34 0 0 -0.0
03/02/2023
6.67
 500 6.67 6.67 6.67 0 0 -0.0
02/02/2023
6.24
 1,100 6.24 6.24 6.24 0 0 -0.0
01/02/2023
6.67
 0 6.67 6.67 6.67 0 0 -0.0
31/01/2023
6.67
 700 6.67 6.67 6.67 0 0 -0.0
30/01/2023
6.67
 0 6.67 6.67 6.67 0 0 -0.0
27/01/2023
6.67
 200 6.67 6.67 6.67 0 0 -0.0
19/01/2023
6.71
 900 6.72 6.72 6.71 0 0 -0.0
18/01/2023
6.35
 100 6.35 6.35 6.35 0 0 -0.0
17/01/2023
5.96
 200 5.96 5.96 5.96 0 0 -0.0
16/01/2023
6.33
 200 6.33 6.33 6.33 0 0 -0.0
13/01/2023
6.74
 0 6.74 6.74 6.74 0 0 -0.0
12/01/2023
6.74
 0 6.74 6.74 6.74 0 0 -0.0
11/01/2023
6.74
 0 6.74 6.74 6.74 0 0 -0.0
10/01/2023
6.74
 0 6.74 6.74 6.74 0 0 -0.0
09/01/2023
6.74
 200 6.76 6.76 6.74 0 0 -0.0
06/01/2023
6.48
 0 6.48 6.48 6.48 0 0 -0.0
05/01/2023
6.48
 0 6.48 6.48 6.48 0 0 -0.0
04/01/2023
6.48
 2,000 6.42 6.52 6.42 0 0 -0.0
03/01/2023
6.90
 500 6.55 6.90 6.55 0 0 -0.0
30/12/2022
7.04
 1,100 6.60 7.04 6.60 0 0 -0.0
29/12/2022
7.09
 700 6.69 7.09 6.69 0 0 -0.0
28/12/2022
6.70
 0 6.70 6.70 6.70 0 0 -0.0
27/12/2022
6.70
 0 6.70 6.70 6.70 0 0 -0.0
26/12/2022
6.70
 200 6.70 6.70 6.70 0 0 -0.0
23/12/2022
6.74
 400 6.33 6.74 6.30 0 0 -0.0
22/12/2022
6.76
 1,400 7.28 7.28 6.43 0 0 -0.0
21/12/2022
6.91
 100 6.91 6.91 6.91 0 0 -0.0
20/12/2022
6.95
 11,100 6.38 6.95 6.33 0 0 -0.0
19/12/2022
6.79
 100 6.79 6.79 6.79 0 0 -0.0
16/12/2022
6.80
 200 6.79 6.80 6.79 0 0 -0.0
15/12/2022
6.52
 0 6.52 6.52 6.52 0 0 -0.0
14/12/2022
6.52
 500 6.52 6.52 6.52 0 0 -0.0
13/12/2022
6.62
 400 6.64 6.64 6.62 0 400 -0.0
12/12/2022
7.11
 600 7.04 7.13 7.04 0 500 -0.0
09/12/2022
7.55
 0 7.55 7.55 7.55 0 0 -0.0
08/12/2022
7.55
 100 7.55 7.55 7.55 0 0 -0.0
07/12/2022
7.40
 0 7.40 7.40 7.40 0 0 -0.0
06/12/2022
7.40
 0 7.40 7.40 7.40 0 0 -0.0
05/12/2022
7.40
 900 7.34 7.40 7.33 0 21 -0.0
02/12/2022
7.32
 100 7.32 7.32 7.32 0 0 -0.0
01/12/2022
7.60
 2,600 7.59 8.13 7.59 0 1,500 -0.0
30/11/2022
8.16
 100 8.16 8.16 8.16 0 0 -0.0
29/11/2022
7.75
 300 7.78 7.78 7.75 0 0 -0.0
28/11/2022
7.30
 500 7.79 7.79 7.30 0 200 -0.0
25/11/2022
7.53
 6,800 8.56 8.56 7.52 0 0 0.0
24/11/2022
8.09
 7,400 8.21 8.21 7.30 0 0 0.0
23/11/2022
7.69
 5,000 7.69 7.69 7.69 0 0 0.0
22/11/2022
8.26
 18,300 7.79 8.26 7.70 0 0 0.0
21/11/2022
8.27
 5,000 8.27 8.27 8.27 0 0 0.0
18/11/2022
8.85
 500 8.27 8.85 8.27 0 0 0.0
17/11/2022
8.27
 500 8.27 8.27 8.27 0 0 0.0
16/11/2022
7.78
 200 7.78 7.78 7.78 0 0 0.0
15/11/2022
7.30
 0 7.30 7.30 7.30 0 0 0.0
14/11/2022
7.30
 0 7.30 7.30 7.30 0 0 0.0
11/11/2022
7.30
 0 7.30 7.30 7.30 0 0 0.0
10/11/2022
7.30
 0 7.30 7.30 7.30 0 0 0.0
09/11/2022
7.30
 300 7.30 7.30 7.30 0 0 0.0
08/11/2022
7.30
 300 7.29 7.30 7.29 0 0 0.0
07/11/2022: Cổ tức tiền mặt tỉ lệ: 1.5%
07/11/2022
7.30
 3,400 7.30 7.30 7.30 0 0 0.0
04/11/2022
7.59
 3,500 7.59 7.59 7.59 0 0 0.0
03/11/2022
8.12
 0 8.12 8.12 8.12 0 0 0.0
02/11/2022
8.12
 0 8.12 8.12 8.12 0 0 0.0
01/11/2022
8.12
 100 8.12 8.12 8.12 0 0 0.0
31/10/2022
7.64
 0 7.64 7.64 7.64 0 0 0.0
28/10/2022
7.64
 0 7.64 7.64 7.64 0 0 0.0
27/10/2022
7.64
 0 7.64 7.64 7.64 0 0 0
26/10/2022
7.64
 600 7.64 7.64 7.64 0 0 0
25/10/2022
7.99
 5,500 8.58 8.58 7.99 100 0 0.0
24/10/2022
8.59
 3,600 9.21 9.21 8.59 0 0 0
21/10/2022
9.22
 500 9.22 9.22 9.21 0 0 0
20/10/2022
9.22
 100 9.22 9.22 9.22 0 0 0
19/10/2022
9.35
 0 9.35 9.35 9.35 0 0 0
18/10/2022
9.35
 0 9.35 9.35 9.35 0 0 0
17/10/2022
9.35
 0 9.35 9.35 9.35 0 0 0
14/10/2022
9.35
 100 9.35 9.35 9.35 0 0 0
13/10/2022
8.79
 200 8.79 8.79 8.79 0 0 0
12/10/2022
9.15
 1,200 9.20 9.20 9.15 0 0 0
11/10/2022
9.84
 900 9.84 9.84 9.07 0 0 0
10/10/2022
9.51
 1,300 8.53 9.52 8.53 0 0 0
07/10/2022
9.17
 0 9.17 9.17 9.17 0 0 0
06/10/2022
9.17
 0 9.17 9.17 9.17 0 0 0
05/10/2022
9.17
 0 9.17 9.17 9.17 0 0 0
04/10/2022
9.17
 0 9.17 9.17 9.17 0 0 0
03/10/2022
9.17
 3,000 9.22 9.22 9.17 0 0 0
30/09/2022
9.84
 0 9.84 9.84 9.84 0 0 0
29/09/2022
9.84
 100 9.84 9.84 9.84 0 0 0
28/09/2022
9.36
 0 9.36 9.36 9.36 0 0 0
27/09/2022
9.36
 800 9.36 9.36 9.36 0 0 0
26/09/2022
9.55
 1,200 9.60 9.60 9.55 0 0 0
23/09/2022
10.22
 0 10.22 10.22 10.22 0 0 0
22/09/2022
10.22
 100 10.22 10.22 10.22 0 0 0
21/09/2022
9.98
 0 9.98 9.98 9.98 7 0 0
20/09/2022
9.98
 0 9.98 9.98 9.98 4 4 0

Chính sách bảo mật | Điều khoản sử dụng |