Hacisco JSC (HAS)

HAS
🏛️ Vietnam →
8,000.00
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 6,654.10 6,922.30 6,654.10 6,922.30 0.0M
2023-12-28 6,475.30 6,475.30 6,465.40 6,475.30 0.0M
2023-12-27 6,505.10 6,505.10 6,058.20 6,058.20 0.0M
2023-12-26 6,505.10 6,505.10 6,505.10 6,505.10 0.0M
2023-12-25 6,942.10 6,942.10 6,922.30 6,932.20 0.0M
2023-12-22 6,654.10 6,654.10 6,515.10 6,515.10 0.0M
2023-12-20 7,001.70 7,001.70 7,001.70 7,001.70 0.0M
2023-12-19 6,713.70 6,713.70 6,713.70 6,713.70 0.0M
2023-12-15 7,200.30 7,200.30 7,200.30 7,200.30 0.0M
2023-12-14 7,170.60 7,170.60 7,170.60 7,170.60 0.0M
2023-12-13 7,170.60 7,170.60 7,170.60 7,170.60 0.0M
2023-12-11 7,190.40 7,190.40 7,190.40 7,190.40 0.0M
2023-12-08 7,150.70 7,170.60 6,654.10 7,170.60 0.0M
2023-12-07 6,326.40 7,150.70 6,326.40 7,150.70 0.0M
2023-12-05 6,356.20 6,793.20 6,356.20 6,793.20 0.0M
2023-12-04 6,356.20 6,356.20 6,058.20 6,356.20 0.0M
2023-12-01 6,743.50 6,743.50 6,356.20 6,356.20 0.0M
2023-11-30 6,475.30 6,832.90 6,475.30 6,743.50 0.0M
2023-11-29 6,058.20 6,475.30 6,058.20 6,475.30 0.0M
2023-11-28 6,435.60 6,435.60 6,058.20 6,058.20 0.0M
2023-11-27 6,435.60 6,435.60 6,435.60 6,435.60 0.0M
2023-11-24 6,435.60 6,435.60 6,435.60 6,435.60 0.0M
2023-11-23 6,445.50 6,445.50 6,445.50 6,445.50 0.0M
2023-11-22 6,445.50 6,445.50 6,445.50 6,445.50 0.0M
2023-11-21 6,445.50 6,445.50 6,356.20 6,356.20 0.0M
2023-11-20 6,455.50 6,455.50 6,435.60 6,435.60 0.0M
2023-11-17 6,266.80 6,266.80 6,256.90 6,256.90 0.0M
2023-11-16 6,068.20 6,256.90 6,068.20 6,256.90 0.0M
2023-11-15 6,455.50 6,455.50 6,455.50 6,455.50 0.0M
2023-11-14 6,306.50 6,425.70 6,306.50 6,425.70 0.0M
2023-11-13 6,306.50 6,306.50 6,306.50 6,306.50 0.0M
2023-11-10 6,306.50 6,306.50 6,306.50 6,306.50 0.0M
2023-11-07 6,475.30 6,475.30 6,465.40 6,465.40 0.0M
2023-11-06 6,455.50 6,693.80 6,455.50 6,465.40 0.0M
2023-11-03 6,892.50 6,892.50 6,892.50 6,892.50 0.0M
2023-11-02 6,028.40 6,902.40 6,018.50 6,902.40 0.0M
2023-11-01 6,952.10 6,952.10 6,465.40 6,465.40 0.0M
2023-10-27 6,952.10 6,952.10 6,952.10 6,952.10 0.0M
2023-10-26 7,448.60 7,448.60 7,448.60 7,448.60 0.0M
2023-10-25 7,418.80 7,418.80 7,418.80 7,418.80 0.0M
2023-10-24 7,230.10 7,230.10 6,952.10 6,952.10 0.0M
2023-10-23 7,230.10 7,230.10 7,230.10 7,230.10 0.0M
2023-10-20 7,230.10 7,230.10 7,230.10 7,230.10 0.0M
2023-10-19 7,230.10 7,230.10 7,230.10 7,230.10 0.0M
2023-10-18 7,746.60 7,746.60 7,230.10 7,230.10 0.0M
2023-10-17 8,044.50 8,044.50 7,746.60 7,746.60 0.0M
2023-10-13 8,044.50 8,233.20 8,044.50 8,044.50 0.0M
2023-10-12 7,766.40 7,766.40 7,766.40 7,766.40 0.0M
2023-10-10 7,766.40 7,766.40 7,766.40 7,766.40 0.0M
2023-10-09 7,289.70 7,289.70 7,289.70 7,289.70 0.0M
2023-10-06 7,836.00 7,836.00 7,836.00 7,836.00 0.0M
2023-10-05 7,836.00 7,836.00 7,836.00 7,836.00 0.0M
2023-10-04 7,945.20 7,945.20 7,945.20 7,945.20 0.0M
2023-10-03 7,945.20 7,945.20 7,945.20 7,945.20 0.0M
2023-10-02 8,094.20 8,094.20 8,094.20 8,094.20 0.0M
2023-09-29 7,945.20 8,094.20 7,696.90 8,094.20 0.0M
2023-09-28 8,153.80 8,153.80 7,746.60 8,124.00 0.0M
2023-09-27 7,796.20 8,312.70 7,796.20 8,213.40 0.0M
2023-09-26 8,332.50 8,332.50 8,332.50 8,332.50 0.0M
2023-09-22 8,421.90 8,421.90 8,421.90 8,421.90 0.0M
2023-09-21 7,945.20 7,945.20 7,945.20 7,945.20 0.0M
2023-09-20 8,243.20 8,243.20 7,945.20 7,945.20 0.0M
2023-09-19 7,994.90 8,372.30 7,994.90 8,243.20 0.0M
2023-09-18 8,143.80 8,590.80 7,994.90 7,994.90 0.0M
2023-09-14 8,670.20 8,670.20 8,441.80 8,491.40 0.0M
2023-09-13 8,143.80 8,143.80 8,143.80 8,143.80 0.0M
2023-09-12 8,064.40 8,640.40 8,044.50 8,640.40 0.0M
2023-09-11 8,143.80 8,630.50 8,143.80 8,620.60 0.0M
2023-09-07 8,223.30 8,640.40 8,223.30 8,640.40 0.0M
2023-09-06 8,143.80 8,491.40 8,143.80 8,481.50 0.0M
2023-09-05 7,855.80 8,719.90 7,855.80 8,640.40 0.0M
2023-08-31 8,322.60 8,719.90 8,322.60 8,342.50 0.0M
2023-08-30 8,729.80 8,749.70 8,729.80 8,749.70 0.0M
2023-08-29 8,322.60 8,749.70 8,292.80 8,749.70 0.0M
2023-08-28 8,322.60 8,789.40 8,322.60 8,789.40 0.0M
2023-08-25 8,322.60 8,789.40 8,243.20 8,789.40 0.0M
2023-08-24 9,236.30 9,236.30 8,332.50 8,789.40 0.0M
2023-08-23 9,673.30 9,673.30 8,690.10 8,709.90 0.0M
2023-08-22 8,938.40 9,305.80 8,938.40 9,176.70 0.0M
2023-08-21 8,680.10 8,700.00 8,680.10 8,700.00 0.0M
2023-08-18 8,739.70 8,739.70 8,133.90 8,133.90 0.0M
2023-08-17 8,253.10 8,739.70 8,253.10 8,739.70 0.0M
2023-08-16 8,789.40 8,789.40 8,789.40 8,789.40 0.0M
2023-08-15 8,342.50 8,829.10 8,342.50 8,829.10 0.0M
2023-08-09 8,839.00 8,839.00 8,839.00 8,839.00 0.0M
2023-08-08 8,839.00 8,839.00 8,739.70 8,839.00 0.0M
2023-08-07 8,839.00 8,839.00 8,839.00 8,839.00 0.0M
2023-08-04 8,441.80 8,441.80 8,441.80 8,441.80 0.0M
2023-08-03 8,431.90 8,431.90 8,431.90 8,431.90 0.0M
2023-08-01 8,431.90 8,431.90 8,431.90 8,431.90 0.0M
2023-07-31 8,431.90 8,441.80 8,342.50 8,441.80 0.0M
2023-07-28 8,441.80 8,441.80 8,431.90 8,431.90 0.0M
2023-07-27 8,441.80 8,441.80 8,441.80 8,441.80 0.0M
2023-07-26 8,243.20 8,243.20 8,044.50 8,243.20 0.0M
2023-07-25 8,342.50 8,342.50 8,342.50 8,342.50 0.0M
2023-07-24 8,431.90 8,431.90 8,064.40 8,431.90 0.0M
2023-07-21 8,431.90 8,431.90 8,392.10 8,421.90 0.0M
2023-07-20 8,431.90 8,431.90 8,332.50 8,332.50 0.0M
2023-07-19 8,243.20 8,243.20 8,153.80 8,153.80 0.0M
2023-07-18 8,243.20 8,243.20 8,243.20 8,243.20 0.0M
2023-07-17 8,243.20 8,243.20 8,243.20 8,243.20 0.0M
2023-07-14 8,233.20 8,233.20 8,233.20 8,233.20 0.0M
2023-07-13 8,243.20 8,243.20 8,233.20 8,233.20 0.0M
2023-07-12 8,332.50 8,332.50 8,332.50 8,332.50 0.0M
2023-07-11 7,945.20 8,431.90 7,945.20 8,431.90 0.0M
2023-07-10 8,342.50 8,441.80 8,342.50 8,441.80 0.0M
2023-07-07 8,243.20 8,243.20 8,243.20 8,243.20 0.0M
2023-07-06 8,143.80 8,342.50 8,143.80 8,342.50 0.0M
2023-07-05 8,342.50 8,342.50 8,342.50 8,342.50 0.0M
2023-07-04 8,044.50 8,511.30 8,044.50 8,511.30 0.0M
2023-07-03 8,044.50 8,561.00 8,044.50 8,561.00 0.0M
2023-06-30 8,064.40 8,064.40 8,064.40 8,064.40 0.0M
2023-06-29 8,431.90 8,431.90 8,431.90 8,431.90 0.0M
2023-06-27 8,441.80 8,441.80 8,441.80 8,441.80 0.0M
2023-06-26 8,819.20 8,819.20 8,392.10 8,392.10 0.0M
2023-06-23 8,342.50 8,918.50 8,302.70 8,829.10 0.0M
2023-06-22 8,938.40 8,938.40 8,392.10 8,392.10 0.0M
2023-06-21 8,153.80 8,809.20 8,143.80 8,809.20 0.0M
2023-06-20 8,243.20 8,243.20 8,233.20 8,233.20 0.0M
2023-06-19 8,829.10 8,829.10 8,819.20 8,829.10 0.0M
2023-06-16 8,918.50 8,918.50 8,829.10 8,829.10 0.0M
2023-06-15 9,137.00 9,137.00 8,352.40 8,352.40 0.0M
2023-06-14 9,226.40 9,226.40 8,739.70 8,739.70 0.0M
2023-06-13 9,176.70 9,176.70 9,137.00 9,137.00 0.0M
2023-06-12 9,137.00 9,137.00 8,342.50 8,928.40 0.0M
2023-06-09 8,650.30 8,650.30 8,650.30 8,650.30 0.0M
2023-06-08 9,226.40 9,226.40 9,226.40 9,226.40 0.0M
2023-06-07 8,600.70 9,226.40 8,600.70 9,226.40 0.0M
2023-06-06 8,501.40 9,226.40 8,501.40 9,226.40 0.0M
2023-06-05 8,729.80 9,385.30 8,729.80 9,137.00 0.0M
2023-06-01 8,928.40 9,385.30 8,928.40 9,385.30 0.0M
2023-05-31 9,266.10 9,266.10 9,236.30 9,236.30 0.0M
2023-05-30 9,315.80 9,315.80 9,315.80 9,315.80 0.0M
2023-05-26 9,732.90 9,732.90 8,690.10 9,325.70 0.0M
2023-05-25 8,451.70 9,335.60 8,451.70 9,335.60 0.0M
2023-05-24 8,620.60 9,087.30 8,620.60 9,087.30 0.0M
2023-05-23 9,037.70 9,037.70 8,551.00 8,928.40 0.0M
2023-05-19 8,739.70 9,236.30 8,690.10 9,186.60 0.0M
2023-05-18 9,335.60 9,335.60 9,335.60 9,335.60 0.0M
2023-05-17 9,434.90 9,434.90 8,312.70 9,335.60 0.0M
2023-05-16 9,434.90 9,434.90 8,312.70 8,938.40 0.0M
2023-05-15 8,928.40 8,928.40 8,928.40 8,928.40 0.0M
2023-05-11 8,541.10 8,541.10 8,541.10 8,541.10 0.0M
2023-05-09 8,501.40 8,501.40 8,501.40 8,501.40 0.0M
2023-05-05 7,945.20 7,945.20 7,945.20 7,945.20 0.0M
2023-04-28 8,501.40 8,501.40 8,501.40 8,501.40 0.0M
2023-04-27 8,600.70 8,600.70 7,945.20 7,945.20 0.0M
2023-04-20 8,044.50 8,044.50 8,044.50 8,044.50 0.0M
2023-04-19 8,094.20 8,094.20 8,094.20 8,094.20 0.0M
2023-04-14 8,143.80 8,143.80 8,143.80 8,143.80 0.0M
2023-04-13 8,143.80 8,243.20 8,143.80 8,143.80 0.0M
2023-04-12 8,243.20 8,739.70 8,243.20 8,739.70 0.0M
2023-04-10 8,243.20 8,243.20 8,243.20 8,243.20 0.0M
2023-04-06 7,547.90 8,243.20 7,547.90 8,243.20 0.0M
2023-04-05 7,786.30 7,786.30 7,786.30 7,786.30 0.0M
2023-03-31 7,547.90 7,796.20 7,547.90 7,796.20 0.0M
2023-03-24 7,299.70 7,299.70 7,299.70 7,299.70 0.0M
2023-03-23 7,338.60 7,338.60 7,338.60 7,338.60 0.0M
2023-03-22 7,883.60 7,883.60 7,883.60 7,883.60 0.0M
2023-03-21 7,932.30 7,932.30 7,932.30 7,932.30 0.0M
2023-03-20 7,426.20 7,426.20 7,426.20 7,426.20 0.0M
2023-03-13 6,949.30 6,949.30 6,949.30 6,949.30 0.0M
2023-03-09 7,474.90 7,474.90 7,465.10 7,465.10 0.0M
2023-03-08 7,358.10 7,358.10 7,358.10 7,358.10 0.0M
2023-03-02 6,803.30 6,881.10 6,803.30 6,881.10 0.0M
2023-02-24 6,433.40 6,433.40 6,433.40 6,433.40 0.0M
2023-02-23 6,336.10 6,336.10 6,336.10 6,336.10 0.0M
2023-02-22 6,229.00 6,229.00 6,229.00 6,229.00 0.0M
2023-02-17 6,628.10 6,657.30 6,628.10 6,657.30 0.0M
2023-02-16 6,628.10 6,667.00 6,618.40 6,667.00 0.0M
2023-02-13 6,667.00 6,667.00 6,667.00 6,667.00 0.0M
2023-02-10 6,365.30 6,365.30 6,365.30 6,365.30 0.0M
2023-02-09 6,336.10 6,336.10 6,336.10 6,336.10 0.0M
2023-02-08 7,114.70 7,114.70 6,628.10 6,628.10 0.0M
2023-02-06 6,336.10 7,124.50 6,336.10 7,124.50 0.0M
2023-02-03 6,667.00 6,667.00 6,667.00 6,667.00 0.0M
2023-02-02 6,238.80 6,238.80 6,238.80 6,238.80 0.0M
2023-01-31 6,667.00 6,667.00 6,667.00 6,667.00 0.0M
2023-01-27 6,667.00 6,667.00 6,667.00 6,667.00 0.0M
2023-01-19 6,715.70 6,715.70 6,706.00 6,706.00 0.0M
2023-01-18 6,345.80 6,345.80 6,345.80 6,345.80 0.0M
2023-01-17 5,956.50 5,956.50 5,956.50 5,956.50 0.0M
2023-01-16 6,326.40 6,326.40 6,326.40 6,326.40 0.0M
2023-01-09 6,764.40 6,764.40 6,735.20 6,735.20 0.0M
2023-01-04 6,423.70 6,521.00 6,423.70 6,482.10 0.0M
2023-01-03 6,550.20 6,900.60 6,550.20 6,900.60 0.0M