CTCP Halcom Việt Nam (hid)

3.17
-0.06
(-1.86%)
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
(2026-06-29) 		-0.92 -22.17% 5,248,300 43,800 0
3.17
4.17
3.17
2 tháng
(2026-06-01) 		-0.86 -21.03% 10,988,900 59,900 0
3.17
4.45
3.17
3 tháng
(2026-05-04) 		-1.36 -29.63% 19,244,800 69,500 0
3.17
4.80
3.17
6 tháng
(2026-01-30) 		-2.82 -46.61% 58,106,700 66,200 1.0
3.17
6.05
3.17
12 tháng
(2025-08-04) 		0.18 5.90% 166,699,900 -8,600 1.9
2.92
11.15
3.17
24 tháng
(2024-08-08) 		0.51 18.75% 188,070,800 268,900 2.6
2.50
11.15
3.17
36 tháng
(2023-08-14) 		-0.65 -16.75% 225,965,100 259,900 2.5
2.50
11.15
3.17
60 tháng
(2021-08-24) 		-2.32 -41.80% 534,036,500 -174,211 -1.0
2.04
15
3.17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/03/2021
4.64
 878,600 4.36 4.64 4.35 0 0 0
24/03/2021
4.36
 352,000 4.40 4.40 4.30 0 0 0
23/03/2021
4.40
 542,800 4.40 4.55 4.31 0 8,400 -0.0
22/03/2021
4.40
 410,700 4.30 4.49 4.30 100 0 0.0
19/03/2021
4.30
 201,200 4.30 4.31 4.26 0 0 0
18/03/2021
4.30
 299,600 4.40 4.41 4.26 0 0 0
17/03/2021
4.40
 989,600 4.19 4.40 4.11 0 0 0
16/03/2021
4.19
 847,100 4.36 4.37 4.13 0 0 0
15/03/2021
4.36
 816,200 4.10 4.36 4.15 0 0 0
12/03/2021
4.10
 597,000 3.88 4.15 3.90 0 0 0
11/03/2021
3.88
 1,064,100 3.64 3.89 3.60 0 27,800 -0.1
10/03/2021
3.64
 145,100 3.64 3.66 3.60 0 0 0
09/03/2021
3.64
 276,800 3.67 3.68 3.54 0 0 0
08/03/2021
3.67
 1,224,100 3.53 3.77 3.50 0 0 0
05/03/2021
3.53
 242,600 3.53 3.55 3.48 0 0 0
04/03/2021
3.53
 230,700 3.55 3.60 3.50 0 0 0
03/03/2021
3.55
 309,500 3.50 3.55 3.45 20,000 0 0.1
02/03/2021
3.50
 203,000 3.51 3.53 3.50 7,800 0 0.0
01/03/2021
3.51
 111,800 3.56 3.57 3.50 0 0 0
26/02/2021
3.56
 242,300 3.56 3.57 3.50 0 0 0
25/02/2021
3.56
 322,500 3.51 3.57 3.51 0 0 0
24/02/2021
3.51
 83,900 3.55 3.63 3.50 0 0 0
23/02/2021
3.55
 243,100 3.50 3.60 3.50 0 0 0
22/02/2021
3.50
 439,800 3.62 3.68 3.50 100 0 0.0
19/02/2021
3.62
 202,900 3.69 3.69 3.50 0 0 0
18/02/2021
3.69
 191,300 3.74 3.74 3.60 0 0 0
17/02/2021
3.74
 339,900 3.80 3.80 3.65 0 0 0
09/02/2021
3.80
 265,500 3.70 3.84 3.51 0 0 0
08/02/2021
3.70
 230,400 3.77 3.77 3.58 0 0 0
05/02/2021
3.77
 1,502,000 3.57 3.78 3.56 0 0 0
04/02/2021
3.57
 254,800 3.60 3.62 3.57 0 0 0
03/02/2021
3.60
 371,700 3.55 3.60 3.50 0 0 0
02/02/2021
3.55
 291,000 3.38 3.55 3.38 0 0 0
01/02/2021
3.38
 488,800 3.56 3.59 3.38 0 0 0
29/01/2021
3.56
 286,400 3.36 3.57 3.13 0 0 0
28/01/2021
3.36
 1,268,700 3.61 3.61 3.36 0 0 0
27/01/2021
3.61
 632,300 3.69 3.69 3.50 0 0 0
26/01/2021
3.69
 902,300 3.81 3.81 3.66 0 0 0
25/01/2021
3.81
 897,000 3.60 3.85 3.52 0 0 0
22/01/2021
3.60
 1,191,100 3.64 3.68 3.50 0 88,200 -0.3
21/01/2021
3.64
 1,290,900 3.59 3.79 3.56 0 0 0
20/01/2021
3.59
 1,502,200 3.75 3.76 3.49 0 2,300 -0.0
19/01/2021
3.75
 1,202,900 3.98 4.05 3.71 100 0 0.0
18/01/2021
3.98
 602,100 3.96 4.10 3.80 0 0 0
15/01/2021
3.96
 557,300 3.75 3.99 3.80 0 3,100 -0.0
14/01/2021
3.75
 1,313,300 3.51 3.75 3.51 0 23,200 -0.1
13/01/2021
3.51
 1,683,100 3.31 3.54 3.15 0 15,000 -0.1
12/01/2021
3.31
 463,400 3.22 3.32 3.27 0 10,000 -0.0
11/01/2021
3.22
 875,800 3.08 3.25 3.02 0 0 0
08/01/2021
3.08
 467,800 3.08 3.08 2.96 0 0 0
07/01/2021
3.08
 669,000 3.16 3.16 2.99 0 0 0
06/01/2021
3.16
 453,700 3.19 3.22 3.15 100 0 0.0
05/01/2021
3.19
 300,000 3.14 3.20 3.14 0 0 0
04/01/2021
3.14
 1,347,500 2.94 3.14 2.95 0 20,000 -0.1
31/12/2020
2.94
 274,370 2.94 2.95 2.92 0 0 0
30/12/2020
2.94
 363,140 2.91 2.98 2.91 0 0 0
29/12/2020
2.91
 480,060 2.95 2.95 2.87 0 0 0
28/12/2020
2.95
 451,760 2.94 2.98 2.91 0 0 0
25/12/2020
2.94
 491,990 2.83 2.95 2.72 0 0 0
24/12/2020
2.83
 618,400 2.89 2.98 2.69 0 0 0
23/12/2020
2.89
 930,810 2.75 2.90 2.76 0 0 0
22/12/2020
2.75
 535,780 2.70 2.75 2.68 0 0 0
21/12/2020
2.70
 357,010 2.62 2.71 2.65 0 0 0
18/12/2020
2.62
 175,490 2.65 2.67 2.55 0 0 0
17/12/2020
2.65
 58,460 2.68 2.68 2.58 0 0 0
16/12/2020
2.68
 519,330 2.57 2.70 2.60 1,300 0 0.0
15/12/2020
2.57
 66,500 2.55 2.57 2.54 0 16,980 -0.0

Chính sách bảo mật | Điều khoản sử dụng |