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)
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
02/12/2021
11.85
 712,300 11.90 12 11.75 800 0 0.0
01/12/2021
11.90
 1,177,800 11.85 12.25 11.50 6,300 32,600 -0.3
30/11/2021
11.85
 1,746,000 11.10 11.85 11.30 11,100 33,800 -0.3
29/11/2021
11.10
 1,126,200 11.60 11.60 11.10 21,400 16,700 0.1
26/11/2021
11.60
 1,060,700 11.90 12.15 11.60 20,700 114,100 -1.1
25/11/2021
11.90
 1,332,000 12 12.10 11.70 37,600 35,400 0.0
24/11/2021
12
 976,100 12.20 12.80 12 3,800 53,500 -0.6
23/11/2021
12.20
 1,323,900 11.70 12.30 11.35 51,100 2,000 0.6
22/11/2021
11.70
 2,428,500 12.25 13 11.70 14,400 106,900 -1.1
19/11/2021
12.25
 2,422,500 11.90 12.70 11.50 29,000 57,600 -0.3
18/11/2021
11.90
 1,673,200 11.45 12 11.45 8,800 57,900 -0.6
17/11/2021
11.45
 1,529,600 10.85 11.50 10.55 17,600 9,100 0.1
16/11/2021
10.85
 1,492,600 11.20 11.40 10.55 10,300 65,300 -0.6
15/11/2021
11.20
 2,477,800 10.65 11.35 10.70 3,400 9,100 -0.1
12/11/2021
10.65
 1,727,700 9.96 10.65 9.80 37,100 1,800 0.4
11/11/2021
9.96
 918,900 9.99 10.15 9.80 0 12,700 -0.1
10/11/2021
9.99
 1,302,500 9.63 10.10 9.40 53,200 4,500 0.5
09/11/2021
9.63
 933,200 9.79 9.79 9.60 32,800 2,000 0.3
08/11/2021
9.79
 1,039,700 9.80 10 9.66 0 68,500 -0.7
05/11/2021
9.80
 804,500 9.79 10.15 9.80 2,100 35,700 -0.3
04/11/2021
9.79
 1,352,400 9.63 9.90 9.20 89,900 24,600 0.4
03/11/2021
9.63
 3,170,800 10.35 10.50 9.63 39,900 45,600 -0.0
02/11/2021
10.35
 1,152,200 10.20 10.50 10.05 79,700 21,500 0.6
01/11/2021
10.20
 2,290,100 9.73 10.40 9.99 251,900 44,100 2.2
29/10/2021
9.73
 2,529,000 9.10 9.73 9.08 60,100 0 0.6
28/10/2021
9.10
 1,795,600 9.15 9.20 8.80 36,900 1,600 0.3
27/10/2021
9.15
 1,283,400 9.29 9.35 9.10 0 29,100 -0.3
26/10/2021
9.29
 1,336,200 9.20 9.45 8.88 21,500 14,000 0.1
25/10/2021
9.20
 3,823,200 8.61 9.21 8.63 125,500 115,700 0.1
22/10/2021
8.61
 2,267,400 8.05 8.61 7.85 44,300 6,000 0.3
21/10/2021
8.05
 1,249,000 8.07 8.45 8 11,300 7,700 0.0
20/10/2021
8.07
 3,766,400 7.55 8.07 7.46 149,400 5,000 1.2
19/10/2021
7.55
 1,555,400 7.50 7.61 7.38 19,100 16,700 0.0
18/10/2021
7.50
 2,535,800 7.12 7.58 7.13 32,800 60,000 -0.2
15/10/2021
7.12
 1,174,700 6.96 7.25 6.95 22,800 6,800 0.1

Chính sách bảo mật | Điều khoản sử dụng |