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) 		-1.28 -24.71% 9,591,400 -65,400 -0.2
3.84
5.18
4.10
2 tháng
(2026-01-19) 		-1.58 -28.83% 26,827,800 -507,800 -3.1
3.84
6.94
4.10
3 tháng
(2025-12-18) 		-4.47 -53.41% 57,185,200 -10,300 -1.6
3.84
8.37
4.10
6 tháng
(2025-09-19) 		0.78 25% 119,011,600 492,600 2.8
3.12
11.15
4.10
12 tháng
(2025-03-24) 		1.15 41.82% 138,979,900 305,500 1.9
2.50
11.15
4.10
24 tháng
(2024-03-28) 		0.97 33.11% 168,551,400 206,300 1.6
2.50
11.15
4.10
36 tháng
(2023-04-03) 		1.01 34.95% 213,632,400 228,800 1.6
2.50
11.15
4.10
60 tháng
(2021-04-13) 		-1.44 -26.97% 574,459,400 226,889 0.7
2.04
15
4.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/08/2021
5.70
 1,175,200 5.72 5.74 5.65 18,200 17,900 0.0
16/08/2021
5.72
 1,179,500 5.70 5.80 5.69 10,000 38,300 -0.2
13/08/2021
5.70
 1,115,800 5.77 5.89 5.66 0 59,600 -0.3
12/08/2021
5.77
 1,473,600 5.62 5.98 5.53 37,200 50,800 -0.1
11/08/2021
5.62
 1,359,600 5.55 5.72 5.41 0 67,000 -0.4
10/08/2021
5.55
 1,226,900 5.69 5.75 5.52 16,400 45,300 -0.2
09/08/2021
5.69
 538,000 5.62 5.87 5.51 4,700 24,800 -0.1
06/08/2021
5.62
 720,700 5.72 5.76 5.51 4,000 56,500 -0.3
05/08/2021
5.72
 1,567,400 5.35 5.72 5.27 39,900 1,000 0.2
04/08/2021
5.35
 601,800 5.22 5.38 5.20 48,700 0 0.3
03/08/2021
5.22
 378,900 5.22 5.38 5.14 13,200 1,800 0.1
02/08/2021
5.22
 642,700 5.37 5.37 5.10 4,100 38,900 -0.2
30/07/2021
5.37
 456,900 5.40 5.48 5.30 4,500 10,000 -0.0
29/07/2021
5.40
 220,400 5.34 5.49 5.35 3,100 5,400 -0.0
28/07/2021
5.34
 639,100 5.13 5.40 5 19,600 0 0.1
27/07/2021
5.13
 1,167,400 5.38 5.50 5.10 16,400 78,000 -0.3
26/07/2021
5.38
 809,000 5.66 5.66 5.36 27,200 13,600 0.1
23/07/2021
5.66
 507,700 5.60 5.75 5.50 13,800 3,600 0.1
22/07/2021
5.60
 1,039,500 5.50 5.80 5.34 73,500 0 0.4
21/07/2021
5.50
 2,025,200 5.85 5.85 5.45 167,900 51,200 0.6
20/07/2021
5.85
 2,012,300 6.24 6.24 5.81 18,600 8,900 0.1
19/07/2021
6.24
 1,509,900 6.70 6.70 6.24 2,100 39,200 -0.2
16/07/2021
6.70
 1,625,500 6.60 6.80 6.25 225,700 20,800 1.3
15/07/2021
6.60
 895,200 6.66 6.80 6.30 11,800 50,900 -0.3
14/07/2021
6.66
 2,490,000 7.16 7.60 6.66 45,400 62,500 -0.1
13/07/2021
7.16
 2,801,200 6.70 7.16 6.72 81,800 209,800 -0.9
12/07/2021
6.70
 1,911,900 6.52 6.97 6.40 68,400 57,100 0.1
09/07/2021
6.52
 2,308,000 6.10 6.52 6 95,800 11,300 0.6
08/07/2021
6.10
 480,200 6.01 6.40 5.77 17,600 11,900 0.0
07/07/2021
6.01
 823,900 6.11 6.11 5.69 65,400 0 0.4
06/07/2021
6.11
 1,771,000 6.56 6.60 6.11 21,700 4,600 0.1
05/07/2021
6.56
 1,164,700 6.72 6.80 6.54 20,100 15,000 0.0
02/07/2021
6.72
 976,100 6.70 6.94 6.50 12,600 17,900 -0.0
01/07/2021
6.70
 971,600 6.45 6.88 6.45 62,600 13,000 0.3
30/06/2021
6.45
 4,868,900 6.42 6.86 6.42 90,800 50,600 0.3
29/06/2021
6.42
 1,173,200 6 6.42 6.42 40,000 0 0.3
28/06/2021
6
 442,600 5.61 6 6 0 0 0
25/06/2021
5.61
 1,440,800 5.25 5.61 5.60 60,000 0 0.3
24/06/2021
5.25
 1,346,800 4.91 5.25 4.89 4,600 0 0.0
23/06/2021
4.91
 512,300 4.95 4.95 4.88 0 0 0
22/06/2021
4.95
 566,200 4.90 4.95 4.80 14,200 0 0.1
21/06/2021
4.90
 392,300 4.91 4.96 4.60 0 10,400 -0.1
18/06/2021
4.91
 957,900 4.60 4.92 4.68 0 6,400 -0.0
17/06/2021
4.60
 745,800 4.38 4.61 4.36 28,400 1,700 0.1
16/06/2021
4.38
 207,600 4.44 4.45 4.35 400 1,000 -0.0
15/06/2021
4.44
 183,200 4.43 4.48 4.38 1,400 900 0.0
14/06/2021
4.43
 253,200 4.40 4.49 4.38 1,300 2,800 -0.0
11/06/2021
4.40
 337,500 4.35 4.50 4.36 4,900 1,500 0.0
10/06/2021
4.35
 252,600 4.33 4.35 4.25 12,600 100 0.1
09/06/2021
4.33
 247,300 4.35 4.40 4.20 9,200 2,300 0.0
08/06/2021
4.35
 256,400 4.42 4.44 4.32 2,200 500 0.0
07/06/2021
4.42
 609,900 4.40 4.68 4.39 4,500 4,600 -0.0
04/06/2021
4.40
 508,000 4.28 4.46 4.30 16,900 1,600 0.1
03/06/2021
4.28
 670,500 4.17 4.28 4.18 26,200 0 0.1
02/06/2021
4.17
 211,900 4.17 4.19 4.15 200 0 0.0
01/06/2021
4.17
 154,900 4.25 4.27 4.11 1,000 0 0.0
31/05/2021
4.25
 178,300 4.17 4.35 4.22 0 0 0
28/05/2021
4.17
 313,900 4.12 4.28 4.08 5,300 0 0.0
27/05/2021
4.12
 330,400 4.12 4.19 4.08 200 3,800 -0.0
26/05/2021
4.12
 657,000 4.37 4.37 4.09 600 16,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |