CTCP Halcom Việt Nam (hid)

10.45
0.65
(6.63%)
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
(2025-11-05) 		5.85 148.10% 29,969,900 33,700 0.3
3.95
10.45
10.45
2 tháng
(2025-10-06) 		5.92 152.58% 42,216,300 72,600 0.5
3.31
10.45
10.45
3 tháng
(2025-09-08) 		6.86 233.33% 50,859,400 -483,600 -1.3
2.93
10.45
10.45
6 tháng
(2025-06-09) 		7.19 275.48% 62,546,000 72,200 -0.0
2.52
10.45
10.45
12 tháng
(2024-12-10) 		7.09 261.62% 70,603,900 -181,900 -0.5
2.50
10.45
10.45
24 tháng
(2023-12-18) 		6.65 211.11% 102,347,500 -181,200 -0.6
2.50
10.45
10.45
36 tháng
(2022-12-21) 		6.65 211.11% 149,889,000 -153,500 -0.6
2.50
10.45
10.45
60 tháng
(2020-12-31) 		6.86 233.33% 541,503,170 -282,611 -1.8
2.04
15
10.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/03/2022
11
 1,033,500 11.15 11.20 11 23,400 9,500 0.2
10/03/2022
11.15
 859,800 10.85 11.25 11 57,800 0 0.6
09/03/2022
10.85
 1,368,400 10.90 10.95 10.15 6,300 9,500 -0.0
08/03/2022
10.90
 1,386,300 11.40 11.40 10.90 200 42,300 -0.5
07/03/2022
11.40
 1,129,700 11.10 11.40 10.95 213,700 12,600 2.3
04/03/2022
11.10
 1,723,700 10.70 11.20 10.40 24,100 2,300 0.2
03/03/2022
10.70
 794,000 10.35 10.75 10.25 2,300 12,700 -0.1
02/03/2022
10.35
 887,200 10.45 10.80 10.30 36,300 41,000 -0.1
01/03/2022
10.45
 1,446,800 9.79 10.45 9.80 32,900 7,400 0.3
28/02/2022
9.79
 379,000 9.88 9.90 9.70 1,500 11,600 -0.1
25/02/2022
9.88
 472,700 9.90 10 9.80 1,900 3,100 -0.0
24/02/2022
9.90
 1,061,400 10.15 10.25 9.44 12,000 29,000 -0.2
23/02/2022
10.15
 497,800 10.10 10.30 10 14,800 1,100 0.1
22/02/2022
10.10
 886,700 10.40 10.40 9.80 10,400 54,400 -0.4
21/02/2022
10.40
 570,300 10.10 10.50 10.15 17,700 30,200 -0.1
18/02/2022
10.10
 727,800 10 10.20 9.80 4,000 1,600 0.0
17/02/2022
10
 391,900 9.88 10.15 9.92 11,100 0 0.1
16/02/2022
9.88
 682,200 9.56 10 9.61 24,400 0 0.2
15/02/2022
9.56
 335,200 9.65 9.70 9.37 0 33,300 -0.3
14/02/2022
9.65
 426,600 9.92 9.92 9.40 1,900 27,500 -0.2
11/02/2022
9.92
 695,200 9.51 10.15 9.40 8,200 22,800 -0.1
10/02/2022
9.51
 568,500 9.67 9.75 9.20 19,400 48,400 -0.3
09/02/2022
9.67
 803,900 9.43 9.86 9.40 68,400 54,600 0.1
08/02/2022
9.43
 613,300 8.82 9.43 9.08 26,600 4,800 0.2
07/02/2022
8.82
 206,100 8.25 8.82 8.65 25,500 0 0.2
28/01/2022
8.25
 574,200 8.05 8.30 7.61 73,500 4,400 0.6
27/01/2022
8.05
 1,438,500 8.65 8.87 8.05 59,700 224,500 -1.3
26/01/2022
8.65
 1,415,800 9.30 9.80 8.65 20,900 43,700 -0.3
25/01/2022
9.30
 942,700 10 10 9.30 52,400 26,200 0.2
24/01/2022
10
 1,004,300 10.75 10.75 10 30,000 77,600 -0.5
21/01/2022
10.75
 1,035,100 10.25 10.85 10.30 0 149,800 -1.6
20/01/2022
10.25
 1,043,700 9.58 10.25 8.92 39,500 23,000 0.1
19/01/2022
9.58
 1,634,500 10.30 10.30 9.58 50,000 32,300 0.2
18/01/2022
10.30
 447,400 11.40 11.40 10.30 5,900 0 0.1
17/01/2022
11.40
 689,900 11.85 12.50 11.10 19,000 59,200 -0.5
14/01/2022
11.85
 2,772,300 12.70 12.70 11.85 111,000 2,000 1.3
13/01/2022
12.70
 1,832,000 13.65 13.65 12.70 0 25,800 -0.3
12/01/2022
13.65
 2,582,500 14.65 14.65 13.65 50,200 18,700 0.5
11/01/2022
14.65
 2,168,200 15 15.30 14.35 39,500 62,800 -0.3
10/01/2022
15
 2,995,800 14.30 15.30 14.30 3,100 0 0
07/01/2022
14.30
 3,593,600 13.40 14.30 13.40 30,100 300 0.4
06/01/2022
13.40
 1,510,600 13.20 14 13.05 8,700 100 0.1
05/01/2022
13.20
 1,491,100 13.55 13.60 13 7,400 7,800 -0.0
04/01/2022
13.55
 1,612,000 13.40 14.20 13.30 63,800 0 0.9
31/12/2021
13.40
 1,516,600 13.50 13.50 13.10 0 0 0
30/12/2021
13.50
 1,306,400 13.65 14.10 13.25 20,000 39,700 -0.3
29/12/2021
13.65
 1,631,400 13.70 14.55 13.50 0 83,500 -1.2
28/12/2021
13.70
 2,687,900 12.85 13.70 13 102,100 20,000 1.1
27/12/2021
12.85
 1,759,900 13.20 13.20 12.55 31,400 0 0.4
24/12/2021
13.20
 1,887,700 13.45 14.20 13.10 2,500 35,000 -0.4
23/12/2021
13.45
 4,033,500 12.60 13.45 12.60 39,500 123,300 -1.1
22/12/2021
12.60
 3,922,500 11.80 12.60 11.50 31,800 0 0.4
21/12/2021
11.80
 699,400 12 12.05 11.65 0 35,400 -0.4
20/12/2021
12
 1,576,700 11.70 12.35 11.70 3,000 57,400 -0.6
17/12/2021
11.70
 2,918,500 10.95 11.70 10.95 38,300 50,000 -0.1
16/12/2021
10.95
 832,200 10.90 11.30 10.85 0 112,900 -1.2
15/12/2021
10.90
 666,500 11.20 11.20 10.90 21,500 32,000 -0.1
14/12/2021
11.20
 1,062,700 11.20 11.45 11.05 8,100 27,800 -0.2
13/12/2021
11.20
 1,165,800 10.85 11.25 10.80 38,800 0 0.4
10/12/2021
10.85
 542,500 10.90 11.30 10.85 9,900 9,600 0.0
09/12/2021
10.90
 450,700 10.75 11.15 10.60 74,500 5,100 0.8
08/12/2021
10.75
 712,200 11 11.15 10.65 10,000 7,900 0.0
07/12/2021
11
 955,900 10.65 11 10.30 74,000 0 0.8
06/12/2021
10.65
 1,424,000 11.30 11.40 10.55 16,700 35,200 -0.2
03/12/2021
11.30
 1,073,900 11.85 11.85 11.20 0 57,600 -0.7

Chính sách bảo mật | Điều khoản sử dụng |