Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
25/05/2021	4.37	324,000	4.43	4.50	4.36	500	0	0.0
24/05/2021	4.43	527,500	4.47	4.58	4.40	8,000	300	0.0
21/05/2021	4.47	564,100	4.35	4.64	4.40	6,600	2,000	0.0
20/05/2021	4.35	397,300	4.48	4.48	4.33	0	100	-0.0
19/05/2021	4.48	443,000	4.51	4.65	4.40	300	3,700	-0.0
18/05/2021	4.51	373,100	4.57	4.58	4.45	2,000	100	0.0
17/05/2021	4.57	220,000	4.55	4.69	4.51	100	2,200	-0.0
14/05/2021	4.55	273,200	4.56	4.63	4.55	2,900	200	0.0
13/05/2021	4.56	255,700	4.63	4.63	4.56	900	5,400	-0.0
12/05/2021	4.63	219,900	4.70	4.79	4.61	0	0	0
11/05/2021	4.70	187,000	4.60	4.90	4.60	11,300	0	0.1
10/05/2021	4.60	380,500	4.75	4.80	4.45	6,500	0	0.0
07/05/2021	4.75	430,300	4.97	4.97	4.70	0	0	0
06/05/2021	4.97	472,700	5.13	5.13	4.95	0	6,000	-0.0
05/05/2021	5.13	751,800	4.83	5.16	5	0	0	0
04/05/2021	4.83	743,400	4.52	4.83	4.80	0	0	0
29/04/2021	4.52	626,700	4.50	4.60	4.45	6,000	0	0.0
28/04/2021	4.50	471,600	4.69	4.69	4.45	0	0	0
27/04/2021	4.69	109,100	4.69	4.74	4.55	0	0	0
26/04/2021	4.69	178,000	4.85	5.03	4.60	0	0	0
23/04/2021	4.85	596,900	4.76	4.90	4.50	0	800	-0.0
22/04/2021	4.76	738,900	5.11	5.11	4.76	0	0	0
20/04/2021	5.11	1,827,800	5.40	5.40	5.03	0	5,000	-0.0
19/04/2021	5.40	744,400	5.69	5.69	5.33	0	0	0
16/04/2021	5.69	787,700	5.90	6.10	5.51	0	100	-0.0
15/04/2021	5.90	1,158,000	5.67	5.97	5.50	5,000	0	0.0
14/04/2021	5.67	1,072,100	5.34	5.68	5.12	50,000	0	0.3
13/04/2021	5.34	1,649,700	5.12	5.47	5.20	40,000	0	0.2
12/04/2021	5.12	899,100	4.79	5.12	4.85	50,000	2,400	0.2
09/04/2021	4.79	545,000	4.72	4.79	4.71	0	0	0
08/04/2021	4.72	400,900	4.68	4.75	4.63	100	0	0.0
07/04/2021	4.68	231,600	4.70	4.72	4.50	0	0	0
06/04/2021	4.70	413,300	4.68	4.75	4.68	0	0	0
05/04/2021	4.68	248,500	4.65	4.73	4.60	0	0	0
02/04/2021	4.65	151,700	4.63	4.75	4.63	0	0	0
01/04/2021	4.63	482,400	4.62	4.80	4.61	0	0	0
31/03/2021	4.62	351,200	4.66	4.66	4.50	0	0	0
30/03/2021	4.66	310,100	4.67	4.68	4.58	0	0	0
29/03/2021	4.67	366,000	4.60	4.71	4.51	0	0	0
26/03/2021	4.60	706,800	4.64	4.85	4.48	0	0	0

Page:
<<
12
13
14
>>

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

CTCP Halcom Việt Nam (hid)

THỐNG KÊ GIAO DỊCH