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)
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
14/10/2021
6.96
 654,800 6.91 7.03 6.92 54,700 0 0.4
13/10/2021
6.91
 634,900 6.91 7 6.87 0 10,300 -0.1
12/10/2021
6.91
 1,188,600 7.05 7.05 6.90 15,400 11,400 0.0
11/10/2021
7.05
 586,000 7.10 7.25 7.02 20,000 41,500 -0.1
08/10/2021
7.10
 682,300 7.09 7.30 7.06 8,100 14,800 -0.0
07/10/2021
7.09
 1,084,700 6.97 7.20 6.96 66,800 10,000 0.4
06/10/2021
6.97
 742,800 6.97 7.10 6.88 10,100 15,200 -0.0
05/10/2021
6.97
 607,000 7.02 7.15 6.89 0 36,700 -0.3
04/10/2021
7.02
 1,429,300 6.66 7.12 6.61 31,600 12,100 0.1
01/10/2021
6.66
 692,800 6.78 6.78 6.63 13,100 5,000 0.1
30/09/2021
6.78
 576,700 6.70 6.88 6.69 15,300 400 0.1
29/09/2021
6.70
 560,700 6.80 6.81 6.67 4,900 44,900 -0.3
28/09/2021
6.80
 1,101,300 6.55 6.80 6.30 118,800 100 0.8
27/09/2021
6.55
 1,819,800 6.88 6.88 6.53 8,600 33,200 -0.2
24/09/2021
6.88
 1,175,500 7.10 7.10 6.85 10,300 68,100 -0.4
23/09/2021
7.10
 4,197,300 7.38 7.89 7.09 4,100 160,500 -1.2
22/09/2021
7.38
 1,956,800 6.90 7.38 6.90 56,500 0 0.4
21/09/2021
6.90
 1,749,600 6.80 6.90 6.61 52,700 126,600 -0.5
20/09/2021
6.80
 1,310,400 6.73 7 6.60 112,900 4,100 0.7
17/09/2021
6.73
 2,897,900 6.72 7.11 6.45 67,400 33,000 0.2
16/09/2021
6.72
 2,456,900 7.08 7.08 6.72 22,400 104,300 -0.6
15/09/2021
7.08
 2,033,500 7.12 7.40 6.80 19,900 5,600 0.1
14/09/2021
7.12
 4,361,500 6.66 7.12 6.90 24,000 21,500 0.0
13/09/2021
6.66
 2,515,600 6.23 6.66 6.16 37,400 7,400 0.2
10/09/2021
6.23
 814,700 6.29 6.40 6.23 1,300 2,600 -0.0
09/09/2021
6.29
 1,029,500 6.16 6.32 6.05 39,800 11,500 0.2
08/09/2021
6.16
 1,888,200 6.20 6.20 6.02 42,800 11,300 0.2
07/09/2021
6.20
 2,812,900 6.39 6.65 6.15 170,300 48,600 0.8
06/09/2021
6.39
 2,520,700 5.99 6.40 6.10 120,200 19,500 0.6
01/09/2021
5.99
 1,425,900 5.85 6 5.80 15,200 12,000 0.0
31/08/2021
5.85
 937,900 5.85 6 5.85 47,000 33,400 0.1
30/08/2021
5.85
 1,258,900 5.66 5.97 5.75 23,900 10,000 0.1
27/08/2021
5.66
 1,016,600 5.51 5.88 5.47 50,700 0 0.3
26/08/2021
5.51
 876,400 5.50 5.65 5.50 64,400 30,000 0.2
25/08/2021
5.50
 662,000 5.55 5.60 5.45 0 38,200 -0.2
24/08/2021
5.55
 874,900 5.60 5.70 5.52 53,000 9,700 0.2
23/08/2021
5.60
 995,200 5.78 5.78 5.56 43,200 500 0.2
20/08/2021
5.78
 1,987,300 6.19 6.30 5.76 33,700 29,500 0.0
19/08/2021
6.19
 2,201,600 6.09 6.51 6.05 55,800 160,600 -0.7
18/08/2021
6.09
 1,545,100 5.70 6.09 5.70 23,400 18,400 0.0

Chính sách bảo mật | Điều khoản sử dụng |