CTCP Halcom Việt Nam (hid)

4.15
0.01
(0.24%)
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
(2026-05-13) 		-0.12 -2.82% 7,843,600 3,700 0
4.09
4.80
4.15
2 tháng
(2026-04-13) 		-0.88 -17.53% 17,011,700 -95,100 0
4.09
5.02
4.15
3 tháng
(2026-03-16) 		0.25 6.43% 33,256,300 -66,100 0.7
3.89
5.72
4.15
6 tháng
(2025-12-15) 		-3.73 -47.40% 94,515,200 180,100 0.8
3.84
8.37
4.15
12 tháng
(2025-06-17) 		1.54 59.23% 166,276,100 455,500 3.1
2.52
11.15
4.15
24 tháng
(2024-06-24) 		1.01 32.27% 185,777,100 202,100 2.6
2.50
11.15
4.15
36 tháng
(2023-06-28) 		0.39 10.40% 228,805,900 194,900 2.6
2.50
11.15
4.15
60 tháng
(2021-07-08) 		-1.96 -32.13% 567,098,200 -243,411 -1.0
2.04
15
4.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/09/2022
6.33
 247,800 6.20 6.55 6.26 0 14,800 -0.1
05/09/2022
6.20
 249,800 6.28 6.38 6.20 1,100 9,900 -0.1
31/08/2022
6.28
 196,900 6.25 6.33 6.21 2,600 15,300 -0.1
30/08/2022
6.25
 189,700 6.25 6.39 6.20 0 30,300 -0.2
29/08/2022
6.25
 259,700 6.49 6.49 6.10 0 23,300 -0.1
26/08/2022
6.49
 252,900 6.58 6.60 6.45 500 9,700 -0.1
25/08/2022
6.58
 295,200 6.59 6.64 6.56 3,000 0 0.0
24/08/2022
6.59
 148,100 6.55 6.78 6.51 2,800 0 0.0
23/08/2022
6.55
 208,600 6.37 6.55 6.37 21,300 1,000 0.1
22/08/2022
6.37
 441,200 6.53 6.53 6.35 4,000 24,000 -0.1
19/08/2022
6.53
 260,800 6.59 6.70 6.47 0 11,700 -0.1
18/08/2022
6.59
 401,100 6.73 6.75 6.45 900 11,800 -0.1
17/08/2022
6.73
 385,300 6.85 6.85 6.72 4,600 5,800 -0.0
16/08/2022
6.85
 163,300 6.85 6.89 6.80 13,900 0 0.1
15/08/2022
6.85
 248,100 6.80 6.87 6.71 4,800 0 0.0
12/08/2022
6.80
 275,000 6.81 6.87 6.70 7,700 1,000 0.0
11/08/2022
6.81
 333,800 6.97 7.15 6.50 400 9,100 -0.1
10/08/2022
6.97
 427,200 6.80 7.10 6.80 31,000 0 0.2
09/08/2022
6.80
 374,300 6.74 6.99 6.70 7,200 1,200 0.0
08/08/2022
6.74
 209,500 6.75 6.85 6.65 6,200 100 0.0
05/08/2022
6.75
 282,500 6.71 6.87 6.52 12,100 34,000 -0.1
04/08/2022
6.71
 419,000 6.90 6.97 6.71 3,200 9,400 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |