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)
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
14/12/2020
2.55
 109,850 2.54 2.55 2.51 0 0 0
11/12/2020
2.54
 146,300 2.54 2.56 2.50 0 0 0
10/12/2020
2.54
 92,020 2.55 2.55 2.51 0 0 0
09/12/2020
2.55
 71,160 2.54 2.57 2.50 0 0 0
08/12/2020
2.54
 70,980 2.57 2.62 2.54 0 0 0
07/12/2020
2.57
 206,280 2.43 2.59 2.43 16,980 35,650 -0.0
04/12/2020
2.43
 26,690 2.42 2.44 2.40 0 0 0
03/12/2020
2.42
 96,950 2.37 2.44 2.34 0 0 0
02/12/2020
2.37
 31,040 2.37 2.38 2.34 0 0 0
01/12/2020
2.37
 80,110 2.38 2.39 2.35 0 0 0
30/11/2020
2.38
 57,170 2.37 2.39 2.35 0 0 0
27/11/2020
2.37
 132,080 2.38 2.38 2.34 0 0 0
26/11/2020
2.38
 68,060 2.37 2.38 2.32 0 20,000 -0.0
25/11/2020
2.37
 93,750 2.40 2.40 2.32 0 0 0
24/11/2020
2.40
 76,190 2.42 2.42 2.30 0 0 0
23/11/2020
2.42
 81,870 2.41 2.42 2.37 0 0 0
20/11/2020
2.41
 354,770 2.37 2.44 2.22 0 0 0
19/11/2020
2.37
 159,500 2.32 2.37 2.28 0 0 0
18/11/2020
2.32
 113,090 2.37 2.37 2.32 0 0 0
17/11/2020
2.37
 89,960 2.33 2.37 2.31 0 0 0
16/11/2020
2.33
 18,530 2.37 2.40 2.32 0 0 0
13/11/2020
2.37
 124,890 2.35 2.37 2.30 0 0 0
12/11/2020
2.35
 116,960 2.41 2.42 2.33 0 0 0
11/11/2020
2.41
 97,010 2.43 2.43 2.36 0 0 0
10/11/2020
2.43
 164,810 2.36 2.44 2.36 0 0 0
09/11/2020
2.36
 73,330 2.41 2.42 2.36 0 0 0
06/11/2020
2.41
 32,020 2.41 2.41 2.39 0 0 0
05/11/2020
2.41
 187,170 2.43 2.43 2.39 0 0 0
04/11/2020
2.43
 111,240 2.45 2.48 2.40 0 0 0
03/11/2020
2.45
 16,740 2.44 2.46 2.44 0 0 0
02/11/2020
2.44
 51,970 2.38 2.48 2.35 0 0 0
30/10/2020
2.38
 83,920 2.47 2.47 2.35 0 0 0
29/10/2020
2.47
 61,740 2.40 2.48 2.35 0 0 0
28/10/2020
2.40
 256,090 2.51 2.51 2.40 0 0 0
27/10/2020
2.51
 150,430 2.59 2.59 2.50 0 20,000 -0.1
26/10/2020
2.59
 105,690 2.63 2.63 2.56 0 1,960 -0.0
23/10/2020
2.63
 82,170 2.66 2.66 2.63 0 0 0
22/10/2020
2.66
 113,810 2.63 2.66 2.62 0 0 0
21/10/2020
2.63
 92,870 2.67 2.67 2.60 0 0 0
20/10/2020
2.67
 24,020 2.67 2.67 2.63 0 0 0
19/10/2020
2.67
 55,230 2.60 2.69 2.62 11,960 0 0.0
16/10/2020
2.60
 55,830 2.63 2.64 2.58 0 0 0
15/10/2020
2.63
 72,970 2.65 2.65 2.61 0 0 0
14/10/2020
2.65
 62,020 2.66 2.69 2.65 0 490 -0.0
13/10/2020
2.66
 201,470 2.62 2.70 2.63 10,000 0 0.0
12/10/2020
2.62
 107,990 2.72 2.76 2.62 0 0 0
09/10/2020
2.72
 85,010 2.74 2.77 2.72 0 0 0
08/10/2020
2.74
 75,490 2.78 2.79 2.74 0 0 0
07/10/2020
2.78
 111,200 2.79 2.80 2.72 0 0 0
06/10/2020
2.79
 244,380 2.79 2.80 2.73 0 0 0
05/10/2020
2.79
 250,570 2.77 2.80 2.71 0 0 0
02/10/2020
2.77
 265,680 2.78 2.80 2.71 0 0 0
01/10/2020
2.78
 156,730 2.81 2.83 2.75 0 0 0
30/09/2020
2.81
 63,800 2.78 2.81 2.74 0 0 0
29/09/2020
2.78
 403,710 2.75 2.94 2.75 0 0 0
28/09/2020
2.75
 95,050 2.75 2.79 2.74 0 0 0
25/09/2020
2.75
 388,440 2.73 2.78 2.70 10,000 0 0.0
24/09/2020
2.73
 113,500 2.80 2.82 2.73 0 16,540 -0.0
23/09/2020
2.80
 233,530 2.78 2.82 2.76 0 26,510 -0.1
22/09/2020
2.78
 86,010 2.81 2.81 2.77 0 0 0
21/09/2020
2.81
 199,540 2.82 2.82 2.78 0 0 0
18/09/2020
2.82
 218,780 2.86 2.86 2.82 0 10 -0
17/09/2020
2.86
 402,840 2.83 2.87 2.83 0 0 0
16/09/2020
2.83
 160,580 2.87 2.87 2.83 0 0 0
15/09/2020
2.87
 352,600 2.86 2.87 2.80 0 0 0
14/09/2020
2.86
 345,820 2.81 3 2.77 0 0 0
11/09/2020
2.81
 335,940 2.80 2.81 2.77 0 0 0
10/09/2020
2.80
 257,620 2.81 2.85 2.72 0 0 0
09/09/2020
2.81
 266,820 2.81 2.85 2.76 0 0 0
08/09/2020
2.81
 410,920 2.73 2.81 2.72 16,540 0 0.0
07/09/2020
2.73
 510,780 2.79 2.82 2.69 0 0 0
04/09/2020
2.79
 447,990 2.75 2.81 2.69 0 0 0
03/09/2020
2.75
 422,810 2.77 2.78 2.73 0 0 0
01/09/2020
2.77
 347,530 2.80 2.84 2.77 0 0 0
31/08/2020
2.80
 932,430 2.66 2.80 2.70 10,000 0 0.0
28/08/2020
2.66
 692,890 2.49 2.66 2.47 0 0 0
27/08/2020
2.49
 269,850 2.54 2.54 2.42 0 0 0
26/08/2020
2.54
 107,010 2.59 2.59 2.49 0 1,510 -0.0
25/08/2020
2.59
 180,650 2.62 2.69 2.55 0 0 0
24/08/2020
2.62
 906,740 2.45 2.62 2.55 0 0 0
21/08/2020
2.45
 162,580 2.29 2.45 2.40 0 0 0
20/08/2020
2.29
 24,930 2.28 2.31 2.27 0 0 0
19/08/2020
2.28
 94,810 2.28 2.28 2.22 0 0 0
18/08/2020
2.28
 10,860 2.29 2.31 2.25 0 0 0
17/08/2020
2.29
 21,810 2.30 2.30 2.25 0 0 0
14/08/2020
2.30
 143,120 2.32 2.38 2.29 0 0 0
13/08/2020
2.32
 109,230 2.28 2.34 2.25 0 0 0
12/08/2020
2.28
 61,550 2.33 2.33 2.28 0 0 0
11/08/2020
2.33
 4,620 2.32 2.34 2.30 0 0 0
10/08/2020
2.32
 70,420 2.30 2.33 2.30 0 0 0
07/08/2020
2.30
 148,090 2.34 2.35 2.19 0 0 0
06/08/2020
2.34
 59,390 2.35 2.35 2.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |