CTCP Halcom Việt Nam (hid)

4.33
0.27
(6.65%)
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
(2026-08-12) 		0.51 14.37% 5,237,700 -15,700 0
3.35
4.33
4.33
2 tháng
(2026-07-13) 		0.03 0.74% 12,122,500 35,400 0
3.17
4.33
4.33
3 tháng
(2026-06-15) 		-0.38 -8.56% 17,519,700 65,100 0
3.17
4.45
4.33
6 tháng
(2026-03-16) 		0.17 4.37% 50,963,500 -500 0.7
3.17
5.72
4.33
12 tháng
(2025-09-16) 		0.83 25.70% 170,491,200 571,100 3.8
3.11
11.15
4.33
24 tháng
(2024-09-23) 		1.34 49.26% 195,814,000 258,700 2.6
2.50
11.15
4.33
36 tháng
(2023-09-27) 		0.80 24.54% 229,130,900 268,700 2.6
2.50
11.15
4.33
60 tháng
(2021-10-07) 		-3.03 -42.74% 494,892,700 -511,511 -2.9
2.04
15
4.33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
3.17
 574,900 3.40 3.46 3.17 0 0 -0.0
31/01/2023
3.40
 315,600 3.44 3.60 3.30 0 300 -0.0
30/01/2023
3.44
 328,100 3.22 3.44 3.19 0 0 0.0
27/01/2023
3.22
 97,000 3.19 3.32 3.19 1,000 0 0.0
19/01/2023
3.19
 93,700 3.13 3.32 3.15 1,000 0 0.0
18/01/2023
3.13
 52,500 3.09 3.17 3.09 200 0 0.0
17/01/2023
3.09
 93,500 3.06 3.11 3.06 0 0 -0.0
16/01/2023
3.06
 22,200 3.08 3.16 3.03 0 0 -0.0
13/01/2023
3.08
 87,400 3.10 3.20 3.08 0 0 -0.0
12/01/2023
3.10
 71,800 3.11 3.18 3.06 0 0 -0.0
11/01/2023
3.11
 90,100 3.09 3.18 3.09 0 0 -0.0
10/01/2023
3.09
 60,100 3.08 3.11 3.02 0 0 -0.0
09/01/2023
3.08
 29,200 3.08 3.16 3.05 0 0 -0.0
06/01/2023
3.08
 89,000 3.14 3.16 3 0 0 -0.0
05/01/2023
3.14
 190,400 3.15 3.24 3 0 100 -0.0
04/01/2023
3.15
 86,700 3.17 3.36 3.15 0 0 0.0
03/01/2023
3.17
 147,300 3.04 3.17 3.06 200 0 0.0
30/12/2022
3.04
 38,400 3.02 3.09 3.02 0 0 0.0
29/12/2022
3.02
 98,200 3.13 3.14 3.02 0 0 0.0
28/12/2022
3.13
 39,700 3.10 3.16 3.05 200 0 0.0
27/12/2022
3.10
 126,200 3 3.10 2.90 0 0 -0.0
26/12/2022
3
 128,400 3.18 3.19 3 0 0 -0.0
23/12/2022
3.18
 123,000 3.13 3.24 3 0 0 -0.0
22/12/2022
3.13
 135,600 3.15 3.25 3.02 0 0 -0.0
21/12/2022
3.15
 367,500 3.38 3.49 3.15 0 0 -0.0
20/12/2022
3.38
 274,900 3.63 3.63 3.38 0 0 -0.0
19/12/2022
3.63
 311,500 3.70 3.71 3.61 0 0 -0.0
16/12/2022
3.70
 203,000 3.68 3.72 3.51 0 0 -0.0
15/12/2022
3.68
 155,900 3.70 3.72 3.60 0 300 -0.0
14/12/2022
3.70
 286,800 3.75 3.96 3.70 0 20,000 -0.1
13/12/2022
3.75
 219,000 3.67 3.75 3.52 200 2,300 -0.0
12/12/2022
3.67
 566,200 3.50 3.74 3.51 0 10,203 -0.0
09/12/2022
3.50
 168,800 3.50 3.68 3.47 0 0 0.0
08/12/2022
3.50
 517,000 3.47 3.71 3.47 2,900 2,700 0.0
07/12/2022
3.47
 553,200 3.73 3.74 3.47 300 0 0.0
06/12/2022
3.73
 1,336,500 4.01 4.29 3.73 0 0 0.0
05/12/2022
4.01
 378,400 3.75 4.01 3.90 600 0 0.0
02/12/2022
3.75
 729,200 3.64 3.80 3.52 0 4,200 -0.0
01/12/2022
3.64
 822,300 3.41 3.64 3.60 0 1,000 -0.0
30/11/2022
3.41
 649,300 3.19 3.41 3.31 0 2,400 -0.0
29/11/2022
3.19
 658,000 2.99 3.19 2.95 2,700 6,600 -0.0
28/11/2022
2.99
 413,200 2.80 2.99 2.87 0 9,300 -0.0
25/11/2022
2.80
 160,900 2.70 2.80 2.60 0 27,100 -0.1
24/11/2022
2.70
 187,900 2.75 2.75 2.57 0 16,100 -0.0
23/11/2022
2.75
 224,900 2.73 2.89 2.70 0 11,300 -0.0
22/11/2022
2.73
 424,500 2.56 2.73 2.56 0 4,400 -0.0
21/11/2022
2.56
 355,200 2.40 2.56 2.34 0 4,000 -0.0
18/11/2022
2.40
 303,900 2.33 2.43 2.17 0 10,100 -0.0
17/11/2022
2.33
 185,700 2.18 2.33 2.20 0 3,400 -0.0
16/11/2022
2.18
 458,600 2.04 2.18 1.90 0 5,300 -0.0
15/11/2022
2.04
 181,500 2.19 2.19 2.04 0 0 -0.0
14/11/2022
2.19
 284,900 2.35 2.35 2.19 0 2,600 -0.0
11/11/2022
2.35
 92,600 2.50 2.55 2.35 0 4,500 -0.0
10/11/2022
2.50
 197,600 2.68 2.69 2.50 0 3,900 -0.0
09/11/2022
2.68
 110,700 2.60 2.72 2.60 5,000 4,100 0.0
08/11/2022
2.60
 315,900 2.78 2.78 2.59 0 3,500 -0.0
07/11/2022
2.78
 289,200 2.98 2.98 2.78 0 2,800 -0.0
04/11/2022
2.98
 174,500 3.09 3.09 2.98 0 3,300 -0.0
03/11/2022
3.09
 119,400 3.10 3.14 3.02 0 3,600 -0.0
02/11/2022
3.10
 83,400 3.13 3.19 3.03 0 3,500 -0.0
01/11/2022
3.13
 61,200 3.15 3.29 3.13 0 3,400 -0.0
31/10/2022
3.15
 175,300 3.33 3.33 3.13 0 3,200 -0.0
28/10/2022
3.33
 70,600 3.30 3.45 3.31 0 3,300 -0.0
27/10/2022
3.30
 160,400 3.27 3.38 3.12 0 3,700 -0.0
26/10/2022
3.27
 141,700 3.45 3.49 3.25 0 3,100 -0.0
25/10/2022
3.45
 145,000 3.53 3.53 3.29 0 3,000 -0.0
24/10/2022
3.53
 231,800 3.79 3.79 3.53 0 4,000 -0.0
21/10/2022
3.79
 140,400 3.88 3.89 3.70 0 2,600 -0.0
20/10/2022
3.88
 57,500 3.90 3.95 3.88 0 3,300 -0.0
19/10/2022
3.90
 83,100 3.90 3.95 3.88 0 4,900 -0.0
18/10/2022
3.90
 172,900 3.79 3.95 3.88 7,000 4,400 0.0
17/10/2022
3.79
 82,900 3.81 3.90 3.78 0 0 0.1
14/10/2022
3.81
 123,100 3.75 3.91 3.81 23,700 0 0.1
13/10/2022
3.75
 201,600 3.78 3.80 3.71 8,300 1 0.0
12/10/2022
3.78
 161,800 3.72 3.83 3.70 12,000 0 0.0
11/10/2022
3.72
 144,000 4 4.02 3.72 1,700 3,200 -0.0
10/10/2022
4
 120,300 4.01 4.03 3.75 19,800 1,000 0.1
07/10/2022
4.01
 318,300 4.31 4.31 4.01 8,700 700 0.0
06/10/2022
4.31
 135,200 4.48 4.52 4.30 7,900 1,400 0.0
05/10/2022
4.48
 145,800 4.32 4.53 4.31 15,600 0 0.1
04/10/2022
4.32
 132,100 4.45 4.55 4.30 11,500 1,000 0.0
03/10/2022
4.45
 172,000 4.71 4.80 4.45 3,900 400 0.0
30/09/2022
4.71
 356,800 4.92 4.92 4.58 2,900 5,100 -0.0
29/09/2022
4.92
 158,400 5.07 5.20 4.91 5,000 13,100 -0.0
28/09/2022
5.07
 209,500 5.23 5.23 4.99 400 14,400 -0.1
27/09/2022
5.23
 105,100 5.24 5.30 5.15 0 4,502 -0.0
26/09/2022
5.24
 222,800 5.45 5.45 5.10 1,000 18,500 -0.1
23/09/2022
5.45
 215,600 5.42 5.54 5.41 8,900 0 0.0
22/09/2022
5.42
 245,100 5.41 5.60 5.37 5,800 5 0.0
21/09/2022
5.41
 56,700 5.46 5.48 5.40 500 2,700 -0.0
20/09/2022
5.46
 181,700 5.45 5.54 5.32 1,900 8,700 -0.0
19/09/2022
5.45
 257,200 5.72 5.72 5.40 0 13,900 -0.1
16/09/2022
5.72
 202,900 5.79 5.89 5.70 0 14,600 -0.1
15/09/2022
5.79
 168,600 5.80 5.90 5.78 0 4,700 -0.0
14/09/2022
5.80
 190,700 5.92 5.92 5.71 600 4,500 -0.0
13/09/2022
5.92
 115,900 5.97 6 5.90 100 7,300 -0.0
12/09/2022
5.97
 152,300 5.98 6.14 5.97 0 9,800 -0.1
09/09/2022
5.98
 186,200 5.96 6.08 5.92 100 19,700 -0.1
08/09/2022
5.96
 268,000 6.10 6.28 5.95 0 19,800 -0.1
07/09/2022
6.10
 192,800 6.33 6.33 6.10 0 18,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |