Hacisco JSC

HAS
🏛️ vietnam →
8,000.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 6,598.90 7,036.90 6,598.90 7,036.90 0.0M
2022-12-29 6,686.50 7,085.50 6,686.50 7,085.50 0.0M
2022-12-26 6,696.20 6,696.20 6,696.20 6,696.20 0.0M
2022-12-23 6,326.40 6,744.90 6,297.20 6,744.90 0.0M
2022-12-22 7,280.20 7,280.20 6,433.40 6,764.40 0.0M
2022-12-21 6,910.30 6,910.30 6,910.30 6,910.30 0.0M
2022-12-20 6,375.00 6,949.30 6,326.40 6,949.30 0.0M
2022-12-19 6,793.60 6,793.60 6,793.60 6,793.60 0.0M
2022-12-16 6,793.60 6,803.30 6,793.60 6,803.30 0.0M
2022-12-14 6,521.00 6,521.00 6,521.00 6,521.00 0.0M
2022-12-13 6,637.80 6,637.80 6,618.40 6,618.40 0.0M
2022-12-12 7,036.90 7,134.20 7,036.90 7,114.70 0.0M
2022-12-08 7,552.70 7,552.70 7,552.70 7,552.70 0.0M
2022-12-05 7,338.60 7,397.00 7,328.90 7,397.00 0.0M
2022-12-02 7,319.10 7,319.10 7,319.10 7,319.10 0.0M
2022-12-01 7,591.60 8,127.00 7,591.60 7,601.40 0.0M
2022-11-30 8,156.20 8,156.20 8,156.20 8,156.20 0.0M
2022-11-29 7,776.60 7,776.60 7,747.40 7,747.40 0.0M
2022-11-28 7,786.30 7,786.30 7,299.70 7,299.70 0.0M
2022-11-25 8,555.20 8,555.20 7,523.50 7,533.20 0.0M
2022-11-24 8,214.60 8,214.60 7,299.70 8,088.00 0.0M
2022-11-23 7,689.00 7,689.00 7,689.00 7,689.00 0.0M
2022-11-22 7,786.30 8,263.20 7,698.70 8,263.20 0.0M
2022-11-21 8,272.90 8,272.90 8,272.90 8,272.90 0.0M
2022-11-18 8,272.90 8,847.20 8,272.90 8,847.20 0.0M
2022-11-17 8,272.90 8,272.90 8,272.90 8,272.90 0.0M
2022-11-16 7,776.60 7,776.60 7,776.60 7,776.60 0.0M
2022-11-09 7,299.70 7,299.70 7,299.70 7,299.70 0.0M
2022-11-08 7,289.90 7,299.70 7,289.90 7,299.70 0.0M
2022-11-07 7,299.70 7,299.70 7,299.70 7,299.70 0.0M
2022-11-04 7,591.60 7,591.60 7,591.60 7,591.60 0.0M
2022-11-01 8,116.90 8,116.90 8,116.90 8,116.90 0.0M
2022-10-26 7,639.40 7,639.40 7,639.40 7,639.40 0.0M
2022-10-25 8,584.80 8,584.80 7,992.70 7,992.70 0.0M
2022-10-24 9,205.50 9,205.50 8,594.30 8,594.30 0.0M
2022-10-21 9,215.00 9,215.00 9,205.50 9,215.00 0.0M
2022-10-20 9,215.00 9,215.00 9,215.00 9,215.00 0.0M
2022-10-14 9,348.70 9,348.70 9,348.70 9,348.70 0.0M
2022-10-13 8,794.80 8,794.80 8,794.80 8,794.80 0.0M
2022-10-12 9,195.90 9,195.90 9,148.20 9,148.20 0.0M
2022-10-11 9,835.70 9,835.70 9,071.80 9,835.70 0.0M
2022-10-10 8,527.50 9,520.60 8,527.50 9,511.00 0.0M
2022-10-03 9,224.60 9,224.60 9,167.30 9,167.30 0.0M
2022-09-29 9,835.70 9,835.70 9,835.70 9,835.70 0.0M
2022-09-27 9,358.30 9,358.30 9,358.30 9,358.30 0.0M
2022-09-26 9,597.00 9,597.00 9,549.20 9,549.20 0.0M
2022-09-22 10,217.70 10,217.70 10,217.70 10,217.70 0.0M
2022-09-19 10,456.40 10,504.20 9,979.00 9,979.00 0.0M
2022-09-15 10,695.10 10,695.10 10,695.10 10,695.10 0.0M
2022-09-13 10,886.10 10,886.10 10,886.10 10,886.10 0.0M
2022-09-09 10,026.70 10,504.20 10,026.70 10,504.20 0.0M
2022-09-07 10,551.90 10,551.90 10,504.20 10,504.20 0.0M
2022-08-25 11,172.60 11,172.60 11,172.60 11,172.60 0.0M
2022-08-23 11,124.90 11,124.90 11,124.90 11,124.90 0.0M
2022-08-22 11,077.10 11,077.10 11,077.10 11,077.10 0.0M
2022-08-19 10,933.90 10,981.60 10,933.90 10,981.60 0.0M
2022-08-18 10,981.60 10,981.60 10,981.60 10,981.60 0.0M
2022-08-17 11,029.40 11,077.10 11,029.40 11,077.10 0.0M
2022-08-16 11,077.10 11,077.10 11,077.10 11,077.10 0.0M
2022-08-15 11,077.10 11,077.10 11,077.10 11,077.10 0.0M
2022-08-12 10,551.90 11,077.10 10,504.20 11,077.10 0.0M
2022-08-11 11,172.60 11,172.60 11,172.60 11,172.60 0.0M
2022-08-09 10,790.60 11,220.40 10,790.60 11,220.40 0.0M
2022-08-08 10,933.90 10,981.60 10,933.90 10,981.60 0.0M
2022-08-04 11,459.10 11,506.80 10,933.90 10,981.60 0.0M
2022-08-03 10,551.90 10,981.60 10,551.90 10,981.60 0.0M
2022-08-02 10,217.70 11,268.10 10,217.70 11,268.10 0.0M
2022-08-01 10,838.40 10,838.40 10,838.40 10,838.40 0.0M
2022-07-29 10,886.10 10,886.10 10,838.40 10,838.40 0.0M
2022-07-28 10,265.40 10,265.40 10,265.40 10,265.40 0.0M
2022-07-27 10,933.90 10,933.90 10,933.90 10,933.90 0.0M
2022-07-26 10,981.60 10,981.60 10,981.60 10,981.60 0.0M
2022-07-25 11,029.40 11,029.40 11,029.40 11,029.40 0.0M
2022-07-21 10,790.60 10,790.60 10,790.60 10,790.60 0.0M
2022-07-20 10,599.70 10,886.10 10,504.20 10,886.10 0.0M
2022-07-18 11,077.10 11,077.10 11,029.40 11,029.40 0.0M
2022-07-15 10,456.40 11,124.90 10,456.40 11,124.90 0.0M
2022-07-14 10,360.90 11,172.60 10,360.90 11,172.60 0.0M
2022-07-13 10,504.20 10,504.20 10,504.20 10,504.20 0.0M
2022-07-11 10,408.70 10,408.70 10,408.70 10,408.70 0.0M
2022-07-08 10,933.90 11,029.40 10,933.90 11,029.40 0.0M
2022-07-07 11,029.40 11,029.40 11,029.40 11,029.40 0.0M
2022-07-06 10,169.90 11,124.90 10,169.90 11,124.90 0.0M
2022-07-05 10,504.20 10,933.90 10,504.20 10,933.90 0.0M
2022-07-04 11,029.40 11,029.40 11,029.40 11,029.40 0.0M
2022-07-01 9,979.00 10,742.90 9,931.20 10,742.90 0.0M
2022-06-30 10,790.60 10,790.60 10,360.90 10,360.90 0.0M
2022-06-29 11,124.90 11,124.90 11,077.10 11,124.90 0.0M
2022-06-24 10,981.60 11,077.10 10,981.60 11,077.10 0.0M
2022-06-23 10,695.10 11,315.80 10,695.10 11,315.80 0.0M
2022-06-22 10,360.90 11,315.80 10,360.90 11,315.80 0.0M
2022-06-21 10,360.90 11,077.10 10,360.90 11,077.10 0.0M
2022-06-20 10,360.90 11,077.10 10,313.20 11,077.10 0.0M
2022-06-17 10,456.40 11,268.10 10,456.40 10,504.20 0.0M
2022-06-16 10,504.20 11,124.90 10,504.20 11,124.90 0.0M
2022-06-15 10,313.20 10,981.60 10,313.20 10,886.10 0.0M
2022-06-14 10,551.90 10,886.10 10,504.20 10,886.10 0.0M
2022-06-13 10,981.60 10,981.60 10,981.60 10,981.60 0.0M
2022-06-10 10,742.90 11,315.80 10,742.90 11,315.80 0.0M
2022-06-09 10,695.10 11,315.80 10,695.10 11,315.80 0.0M
2022-06-08 10,551.90 11,077.10 10,551.90 11,077.10 0.0M
2022-06-07 10,742.90 11,172.60 10,695.10 11,172.60 0.0M
2022-06-06 10,742.90 11,315.80 10,217.70 11,268.10 0.0M
2022-06-03 10,981.60 11,220.40 10,742.90 10,742.90 0.0M
2022-06-02 11,029.40 11,029.40 10,647.40 10,981.60 0.0M
2022-06-01 10,551.90 11,315.80 10,551.90 10,981.60 0.0M
2022-05-31 11,029.40 11,411.30 11,029.40 11,029.40 0.0M
2022-05-30 11,554.60 11,602.30 11,268.10 11,459.10 0.0M
2022-05-27 11,268.10 11,363.60 10,599.70 11,363.60 0.0M
2022-05-26 11,124.90 11,124.90 10,408.70 10,647.40 0.0M
2022-05-25 11,363.60 11,363.60 10,360.90 10,742.90 0.0M
2022-05-24 10,838.40 11,363.60 10,742.90 10,742.90 0.0M
2022-05-23 10,886.10 11,459.10 10,886.10 11,411.30 0.0M
2022-05-20 10,551.90 11,459.10 10,551.90 11,459.10 0.0M
2022-05-19 10,647.40 11,459.10 10,599.70 11,268.10 0.0M
2022-05-18 10,599.70 11,268.10 10,408.70 11,268.10 0.0M
2022-05-17 10,360.90 11,268.10 10,313.20 10,981.60 0.0M
2022-05-16 10,504.20 11,077.10 10,504.20 11,077.10 0.0M
2022-05-13 10,551.90 11,220.40 10,551.90 10,599.70 0.0M
2022-05-12 10,695.10 11,268.10 10,504.20 11,220.40 0.0M
2022-05-11 10,551.90 11,459.10 10,504.20 11,268.10 0.0M
2022-05-10 10,408.70 11,268.10 10,313.20 11,268.10 0.0M
2022-05-09 10,790.60 10,933.90 10,313.20 10,933.90 0.0M
2022-05-06 11,077.10 11,220.40 11,077.10 11,077.10 0.0M
2022-05-05 11,077.10 11,268.10 10,790.60 11,268.10 0.0M
2022-05-04 10,742.90 11,315.80 10,313.20 11,268.10 0.0M
2022-04-29 10,742.90 11,363.60 10,647.40 10,695.10 0.0M
2022-04-28 10,360.90 11,363.60 10,360.90 11,363.60 0.0M
2022-04-27 11,268.10 11,268.10 10,217.70 10,981.60 0.0M
2022-04-26 9,740.20 10,981.60 9,740.20 10,981.60 0.0M
2022-04-25 10,313.20 10,456.40 9,740.20 10,456.40 0.0M
2022-04-22 11,077.10 11,077.10 10,313.20 10,313.20 0.0M
2022-04-21 10,026.70 11,077.10 9,979.00 11,077.10 0.0M
2022-04-20 10,026.70 10,695.10 9,979.00 10,695.10 0.0M
2022-04-19 10,981.60 11,029.40 10,695.10 10,695.10 0.0M
2022-04-18 11,459.10 11,459.10 10,313.20 10,981.60 0.0M
2022-04-15 11,124.90 11,459.10 10,886.10 10,981.60 0.0M
2022-04-14 11,459.10 11,459.10 11,411.30 11,459.10 0.0M
2022-04-13 11,459.10 11,506.80 11,315.80 11,459.10 0.0M
2022-04-12 11,459.10 11,506.80 11,363.60 11,506.80 0.0M
2022-04-08 11,506.80 12,175.30 11,459.10 11,841.10 0.0M
2022-04-07 12,079.80 12,079.80 11,793.30 11,936.50 0.0M
2022-04-06 11,459.10 11,888.80 11,411.30 11,459.10 0.0M
2022-04-05 11,459.10 11,936.50 11,459.10 11,936.50 0.0M
2022-04-04 11,984.30 11,984.30 11,506.80 11,936.50 0.0M
2022-04-01 11,363.60 12,318.50 11,268.10 12,032.00 0.0M
2022-03-31 12,127.50 12,127.50 11,650.10 11,745.60 0.0M
2022-03-30 11,459.10 12,318.50 11,268.10 12,127.50 0.0M
2022-03-29 12,032.00 12,032.00 11,268.10 11,936.50 0.0M
2022-03-28 11,936.50 12,223.00 11,554.60 12,032.00 0.0M
2022-03-25 11,268.10 12,175.30 11,268.10 12,079.80 0.0M
2022-03-24 11,745.60 11,841.10 11,363.60 11,745.60 0.0M
2022-03-23 11,745.60 11,936.50 11,459.10 11,841.10 0.0M
2022-03-22 11,841.10 11,841.10 11,363.60 11,841.10 0.0M
2022-03-21 12,000.00 12,500.00 11,750.00 12,350.00 0.0M
2022-03-18 12,150.00 12,200.00 11,950.00 11,950.00 0.0M
2022-03-17 11,750.00 12,400.00 11,750.00 12,250.00 0.0M
2022-03-16 12,300.00 12,300.00 11,650.00 12,200.00 0.0M
2022-03-15 11,800.00 12,200.00 11,550.00 12,200.00 0.0M
2022-03-14 12,100.00 12,200.00 11,700.00 12,100.00 0.0M
2022-03-11 12,100.00 12,250.00 11,750.00 12,200.00 0.0M
2022-03-10 12,000.00 12,100.00 11,650.00 12,100.00 0.0M
2022-03-09 11,950.00 12,100.00 11,600.00 12,000.00 0.0M
2022-03-08 11,950.00 12,000.00 11,950.00 12,000.00 0.0M
2022-03-07 12,000.00 12,000.00 11,700.00 12,000.00 0.0M
2022-03-04 11,700.00 12,000.00 11,700.00 12,000.00 0.0M
2022-03-03 11,500.00 12,000.00 11,200.00 12,000.00 0.0M
2022-03-02 11,700.00 12,000.00 11,700.00 12,000.00 0.0M
2022-03-01 11,650.00 12,100.00 11,650.00 12,050.00 0.0M
2022-02-28 11,650.00 12,100.00 11,650.00 12,100.00 0.0M
2022-02-25 12,000.00 12,000.00 11,650.00 11,650.00 0.0M
2022-02-24 12,150.00 12,300.00 11,600.00 11,650.00 0.0M
2022-02-23 11,650.00 12,200.00 11,600.00 12,150.00 0.0M
2022-02-22 11,900.00 12,300.00 11,400.00 12,250.00 0.0M
2022-02-21 11,700.00 11,900.00 11,700.00 11,900.00 0.0M
2022-02-18 12,000.00 12,000.00 12,000.00 12,000.00 0.0M
2022-02-17 11,600.00 12,200.00 11,600.00 11,700.00 0.0M
2022-02-16 12,050.00 12,050.00 11,650.00 11,650.00 0.0M
2022-02-15 12,200.00 12,200.00 12,100.00 12,100.00 0.0M
2022-02-14 12,200.00 12,200.00 12,200.00 12,200.00 0.0M
2022-02-11 12,200.00 12,200.00 12,200.00 12,200.00 0.0M
2022-02-10 11,550.00 12,200.00 11,550.00 12,200.00 0.0M
2022-02-09 11,900.00 11,900.00 11,900.00 11,900.00 0.0M
2022-02-08 11,900.00 11,900.00 11,550.00 11,900.00 0.0M
2022-02-07 11,600.00 11,900.00 11,200.00 11,900.00 0.0M
2022-01-28 11,800.00 11,800.00 11,600.00 11,600.00 0.0M
2022-01-27 11,850.00 11,850.00 11,850.00 11,850.00 0.0M
2022-01-26 11,550.00 11,900.00 11,550.00 11,900.00 0.0M
2022-01-25 11,600.00 11,600.00 11,550.00 11,550.00 0.0M
2022-01-24 12,100.00 12,100.00 12,000.00 12,000.00 0.0M
2022-01-21 12,200.00 12,200.00 11,200.00 12,000.00 0.0M
2022-01-20 11,550.00 12,000.00 11,550.00 12,000.00 0.0M
2022-01-19 10,650.00 11,800.00 10,650.00 11,800.00 0.0M
2022-01-18 11,700.00 11,700.00 11,400.00 11,400.00 0.0M
2022-01-17 12,200.00 12,200.00 11,800.00 11,800.00 0.0M
2022-01-14 12,000.00 12,250.00 11,800.00 12,250.00 0.0M
2022-01-13 12,300.00 12,300.00 12,300.00 12,300.00 0.0M
2022-01-12 11,900.00 12,400.00 11,900.00 12,400.00 0.0M
2022-01-11 12,500.00 12,500.00 11,800.00 12,450.00 0.0M
2022-01-10 12,200.00 12,500.00 12,200.00 12,450.00 0.0M
2022-01-07 12,100.00 12,200.00 11,800.00 12,150.00 0.0M
2022-01-06 12,100.00 12,100.00 12,050.00 12,100.00 0.0M
2022-01-05 11,800.00 12,000.00 11,800.00 12,000.00 0.0M
2022-01-04 11,900.00 12,000.00 11,700.00 11,800.00 0.0M