CTCP Halcom Việt Nam (hid)

4.10
0.20
(5.13%)
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
(2026-02-23) 		-1.29 -24.90% 9,323,600 -38,300 -0.1
3.84
5.18
3.90
2 tháng
(2026-01-16) 		-1.98 -33.73% 29,865,400 -1,328,400 -7.9
3.84
6.94
3.90
3 tháng
(2025-12-17) 		-3.94 -50.32% 61,236,600 196,500 -0.2
3.84
8.37
3.90
6 tháng
(2025-09-18) 		0.75 23.89% 118,973,100 524,700 2.9
3.12
11.15
3.90
12 tháng
(2025-03-24) 		1.14 41.45% 138,712,100 332,600 2.0
2.50
11.15
3.90
24 tháng
(2024-03-27) 		0.95 32.31% 168,399,700 233,400 1.7
2.50
11.15
3.90
36 tháng
(2023-04-03) 		1 34.60% 213,364,600 255,900 1.7
2.50
11.15
3.90
60 tháng
(2021-04-12) 		-1.23 -24.02% 575,090,700 301,589 1.1
2.04
15
3.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2022
6.90
 536,400 6.50 6.90 6.40 15,800 0 0.1
02/08/2022
6.50
 369,600 6.33 6.52 6.30 15,500 0 0.1
01/08/2022
6.33
 201,700 6.29 6.34 6.23 2,000 1,100 0.0
29/07/2022
6.29
 189,800 6.30 6.48 6.29 2,500 2,000 0.0
28/07/2022
6.30
 247,000 6.20 6.45 6.26 17,500 0 0.1
27/07/2022
6.20
 185,200 6.25 6.25 6.10 3,400 4,000 -0.0
26/07/2022
6.25
 191,200 6.32 6.38 6.25 0 20,100 -0.1
25/07/2022
6.32
 221,300 6.39 6.45 6.20 2,100 3,800 -0.0
22/07/2022
6.39
 385,000 6.51 6.51 6.39 7,000 25,500 0.1
21/07/2022
6.51
 293,200 6.50 6.56 6.47 8,300 0 0.1
20/07/2022
6.50
 352,600 6.51 6.70 6.48 4,100 0 0.0
19/07/2022
6.51
 650,300 6.09 6.51 6 19,800 0 0.1
18/07/2022
6.09
 344,900 6.17 6.27 6.05 300 4,000 -0.0
15/07/2022
6.17
 412,900 6.17 6.30 6.17 400 700 -0.0
14/07/2022
6.17
 168,700 6.18 6.34 6.10 3,300 0 0.0
13/07/2022
6.18
 443,900 6.01 6.25 6.03 18,100 20,000 -0.0
12/07/2022
6.01
 222,900 5.82 6.08 5.81 18,600 1,900 0.1
11/07/2022
5.82
 215,200 5.86 5.90 5.78 2,300 2,900 -0.0
08/07/2022
5.86
 148,100 5.80 5.98 5.80 300 25,700 -0.0
07/07/2022
5.80
 278,600 5.84 5.84 5.60 0 20,000 -0.1
06/07/2022
5.84
 298,800 5.86 6.05 5.45 0 26,500 -0.2
05/07/2022
5.86
 124,100 5.95 6.09 5.79 0 19,800 -0.1
04/07/2022
5.95
 109,200 5.81 6.08 5.82 0 10,900 -0.1
01/07/2022
5.81
 334,700 5.89 5.95 5.55 600 41,000 -0.2
30/06/2022
5.89
 248,800 6.09 6.25 5.80 20,500 22,500 -0.0
29/06/2022
6.09
 237,900 6.26 6.26 6.06 4,300 3,300 0.0
28/06/2022
6.26
 315,700 6 6.29 6 18,300 700 0.1
27/06/2022
6
 197,400 5.87 6.09 5.85 8,800 9,400 -0.0
24/06/2022
5.87
 258,300 5.99 6.08 5.87 3,100 18,300 -0.1
23/06/2022
5.99
 198,800 5.63 6 5.65 7,000 25,500 -0.1
22/06/2022
5.63
 613,200 5.98 6.10 5.58 0 53,200 -0.3
21/06/2022
5.98
 626,000 6.42 6.42 5.98 11,000 15,600 -0.0
20/06/2022
6.42
 540,900 6.90 7.09 6.42 9,500 22,700 -0.1
17/06/2022
6.90
 503,400 7.20 7.20 6.72 12,600 19,200 -0.0
16/06/2022
7.20
 702,600 6.81 7.28 6.90 3,000 10,700 -0.1
15/06/2022
6.81
 536,500 7.26 7.40 6.77 6,800 31,000 -0.2
14/06/2022
7.26
 716,200 7.12 7.44 7.10 6,800 13,800 -0.1
13/06/2022
7.12
 912,100 7.30 7.60 6.79 6,800 6,800 0
10/06/2022
7.30
 592,500 7.60 7.60 7.25 13,700 1,800 0.1
09/06/2022
7.60
 663,900 7.43 7.78 7.45 4,300 18,000 -0.1
08/06/2022
7.43
 936,100 6.95 7.43 7.22 6,700 0 0.0
07/06/2022
6.95
 971,300 6.50 6.95 6.41 12,300 7,900 0.0
06/06/2022
6.50
 313,700 6.41 6.67 6.40 10,600 2,900 0.1
03/06/2022
6.41
 254,900 6.42 6.50 6.33 9,100 12,800 -0.0
02/06/2022
6.42
 386,700 6.60 6.60 6.42 8,600 4,900 0.0
01/06/2022
6.60
 252,900 6.80 6.88 6.50 0 5,700 -0.0
31/05/2022
6.80
 258,600 6.98 6.98 6.80 10,900 8,700 0.0
30/05/2022
6.98
 496,100 6.78 7.10 6.67 6,600 5,400 0.0
27/05/2022
6.78
 336,800 6.82 6.90 6.61 1,600 3,200 -0.0
26/05/2022
6.82
 583,800 6.55 6.99 6.58 7,000 7,300 -0.0
25/05/2022
6.55
 353,300 6.30 6.63 6.22 5,000 5,400 -0.0
24/05/2022
6.30
 252,200 6.40 6.45 6.19 1,100 17,300 -0.1
23/05/2022
6.40
 324,000 6.48 6.61 6.40 3,400 9,900 -0.0
20/05/2022
6.48
 288,800 6.48 6.72 6.45 7,400 8,300 -0.0
19/05/2022
6.48
 348,200 6.59 6.60 6.15 16,500 1,200 0.1
18/05/2022
6.59
 215,700 6.47 6.80 6.51 8,500 2,700 0.0
17/05/2022
6.47
 384,700 6.05 6.47 5.71 10,300 400 0.1
16/05/2022
6.05
 223,300 6.10 6.50 6 0 10,700 -0.1
13/05/2022
6.10
 531,100 6.55 6.90 6.10 1,300 17,500 -0.1
12/05/2022
6.55
 323,600 7.04 7.10 6.55 3,300 31,800 -0.2
11/05/2022
7.04
 269,200 7 7.20 6.96 300 25,700 -0.2
10/05/2022
7
 330,200 6.94 7.11 6.50 16,400 300 0.1
09/05/2022
6.94
 374,400 7.46 7.46 6.94 0 24,700 -0.2
06/05/2022
7.46
 146,900 7.70 7.70 7.30 900 5,800 -0.0
05/05/2022
7.70
 363,800 7.68 7.90 7.50 3,500 31,200 -0.2
04/05/2022
7.68
 614,900 8.09 8.10 7.68 0 297,500 -2.3
29/04/2022
8.09
 510,200 7.57 8.09 7.50 13,300 6,200 0.1
28/04/2022
7.57
 378,000 7.49 7.79 7.50 0 33,800 -0.3
27/04/2022
7.49
 421,900 7.02 7.49 7.05 16,600 21,500 -0.0
26/04/2022
7.02
 583,100 6.90 7.15 6.42 64,400 1,000 0.4
25/04/2022
6.90
 636,700 7.41 7.80 6.90 8,800 28,500 -0.2
22/04/2022
7.41
 553,000 7.29 7.79 6.80 33,800 5,700 0.2
21/04/2022
7.29
 993,700 7.83 7.83 7.29 78,300 700 0.6
20/04/2022
7.83
 616,200 8.41 8.41 7.83 64,300 2,000 0.5
19/04/2022
8.41
 631,600 9.04 9.24 8.41 10,800 31,000 -0.2
18/04/2022
9.04
 735,800 9.72 9.72 9.04 0 23,100 -0.2
15/04/2022
9.72
 324,000 9.90 9.90 9.60 0 27,700 -0.3
14/04/2022
9.90
 468,800 9.83 10.15 9.87 28,000 16,800 0.1
13/04/2022
9.83
 546,300 9.70 9.85 9.25 0 15,200 -0.1
12/04/2022
9.70
 769,800 10.35 10.40 9.70 0 109,600 -1.1
08/04/2022
10.35
 400,200 10.25 10.60 10.15 0 48,100 -0.5
07/04/2022
10.25
 657,000 10.60 10.65 10.25 0 48,600 -0.5
06/04/2022
10.60
 545,700 10.80 10.90 10.50 0 14,400 -0.2
05/04/2022
10.80
 375,700 10.95 11.10 10.80 33,600 13,000 0.2
04/04/2022
10.95
 528,300 10.95 11.20 10.80 200 24,700 -0.3
01/04/2022
10.95
 630,000 10.35 11.05 10.25 34,600 4,600 0.3
31/03/2022
10.35
 741,400 10.80 11 10.30 5,700 61,700 -0.6
30/03/2022
10.80
 914,000 11.30 11.30 10.70 8,500 30,300 -0.2
29/03/2022
11.30
 658,600 11 11.40 11.15 6,200 200 0.1
28/03/2022
11
 1,663,900 11.50 11.50 10.75 23,000 23,300 0.0
25/03/2022
11.50
 811,100 11.50 11.70 11.30 22,900 0 0.3
24/03/2022
11.50
 954,700 11.30 11.65 11.20 24,300 100 0.3
23/03/2022
11.30
 1,055,400 11.50 11.65 11.25 43,300 2,700 0.5
22/03/2022
11.50
 1,283,000 11.75 11.90 11.50 14,900 9,200 0.1
21/03/2022
11.75
 959,400 11.45 11.90 11.45 16,500 0 0.2
18/03/2022
11.45
 1,324,800 11.10 11.50 10.90 58,000 0 0.7
17/03/2022
11.10
 762,800 11.15 11.30 11.10 9,300 0 0.1
16/03/2022
11.15
 948,100 10.80 11.30 10.90 7,700 0 0.1
15/03/2022
10.80
 806,600 10.60 11 10.50 1,800 30,700 -0.3
14/03/2022
10.60
 830,400 11 11 10.30 0 41,700 -0.4

Chính sách bảo mật | Điều khoản sử dụng |