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)
04/08/2020
2.34
 50,600 2.30 2.43 2.29 0 0 0
03/08/2020
2.30
 30,430 2.24 2.30 2.24 0 0 0
31/07/2020
2.24
 52,910 2.30 2.30 2.18 0 0 0
30/07/2020
2.30
 76,420 2.28 2.34 2.20 0 0 0
29/07/2020
2.28
 184,200 2.29 2.29 2.13 0 0 0
28/07/2020
2.29
 61,080 2.15 2.30 2.13 0 0 0
27/07/2020
2.15
 488,770 2.27 2.27 2.12 0 0 0
24/07/2020
2.27
 540,650 2.44 2.44 2.27 0 0 0
23/07/2020
2.44
 220,140 2.45 2.49 2.38 0 0 0
22/07/2020
2.45
 285,890 2.50 2.59 2.45 0 0 0
21/07/2020
2.50
 153,740 2.51 2.52 2.47 0 0 0
20/07/2020
2.51
 98,020 2.54 2.55 2.49 0 10 -0
17/07/2020
2.54
 70,950 2.54 2.59 2.47 2,000 0 0.0
16/07/2020
2.54
 212,300 2.52 2.57 2.47 0 0 0
15/07/2020
2.52
 165,280 2.57 2.59 2.51 0 0 0
14/07/2020
2.57
 115,720 2.53 2.58 2.51 0 0 0
13/07/2020
2.53
 369,650 2.68 2.68 2.51 0 0 0
10/07/2020
2.68
 167,860 2.67 2.71 2.66 0 0 0
09/07/2020
2.67
 121,420 2.66 2.70 2.65 0 0 0
08/07/2020
2.66
 57,970 2.66 2.75 2.66 0 0 0
07/07/2020
2.66
 103,390 2.72 2.75 2.65 0 0 0
06/07/2020
2.72
 82,450 2.68 2.78 2.67 0 0 0
03/07/2020
2.68
 133,270 2.67 2.73 2.63 0 0 0
02/07/2020
2.67
 148,260 2.65 2.72 2.61 0 0 0
01/07/2020
2.65
 168,200 2.56 2.67 2.56 0 0 0
30/06/2020
2.56
 320,620 2.61 2.68 2.50 0 0 0
29/06/2020
2.61
 742,090 2.73 2.73 2.54 0 30 -0
26/06/2020
2.73
 405,420 2.88 2.89 2.70 0 0 0
25/06/2020
2.88
 410,410 2.89 2.89 2.79 0 0 0
24/06/2020
2.89
 361,760 2.94 2.98 2.86 0 0 0
23/06/2020
2.94
 440,780 3.02 3.02 2.87 0 0 0
22/06/2020
3.02
 319,700 3.06 3.06 2.97 0 0 0
19/06/2020
3.06
 431,850 3.02 3.15 2.95 0 0 0
18/06/2020
3.02
 593,960 3.02 3.05 2.97 0 0 0
17/06/2020
3.02
 844,740 3.10 3.22 3.02 0 0 0
16/06/2020
3.10
 1,059,950 2.90 3.10 2.90 30 0 0.0
15/06/2020
2.90
 674,780 2.89 3 2.81 0 4,400 -0.0
12/06/2020
2.89
 549,290 2.89 2.91 2.80 0 0 0
11/06/2020
2.89
 1,608,630 3.02 3.15 2.89 0 0 0
10/06/2020
3.02
 1,095,360 2.85 3.03 2.72 1,900 2,540 -0.0
09/06/2020
2.85
 758,070 2.80 2.90 2.80 5,000 0 0.0
08/06/2020
2.80
 1,154,590 2.62 2.80 2.62 0 0 0
05/06/2020
2.62
 579,920 2.62 2.65 2.57 0 0 0
04/06/2020
2.62
 493,980 2.62 2.69 2.58 0 0 0
03/06/2020
2.62
 571,260 2.70 2.71 2.59 0 0 0
02/06/2020
2.70
 401,820 2.80 2.92 2.70 0 0 0
01/06/2020
2.80
 1,052,090 2.62 2.80 2.79 1,000 0 0.0
29/05/2020
2.62
 632,640 2.45 2.62 2.45 0 0 0
28/05/2020
2.45
 157,640 2.43 2.47 2.43 0 0 0
27/05/2020
2.43
 45,500 2.46 2.48 2.43 0 0 0
26/05/2020
2.46
 86,430 2.42 2.47 2.40 0 0 0
25/05/2020
2.42
 114,960 2.47 2.47 2.40 0 0 0
22/05/2020
2.47
 62,210 2.49 2.50 2.45 0 0 0
21/05/2020
2.49
 128,650 2.45 2.49 2.44 0 0 0
20/05/2020
2.45
 81,600 2.50 2.52 2.45 0 0 0
19/05/2020
2.50
 133,800 2.50 2.60 2.48 0 0 0
18/05/2020
2.50
 29,830 2.50 2.52 2.45 0 3,430 -0.0
15/05/2020
2.50
 76,070 2.51 2.56 2.45 0 2,180 -0.0
14/05/2020
2.51
 206,360 2.45 2.54 2.42 0 19,000 -0.0
13/05/2020
2.45
 261,410 2.46 2.47 2.40 0 0 0
12/05/2020
2.46
 93,030 2.42 2.48 2.42 0 0 0
11/05/2020
2.42
 69,990 2.48 2.48 2.41 0 0 0
08/05/2020
2.48
 137,270 2.45 2.59 2.41 0 1,000 -0.0
07/05/2020: Cổ tức tiền mặt tỉ lệ: 1.5%
07/05/2020
2.45
 92,240 2.36 2.51 2.39 0 0 0
06/05/2020
2.36
 71,530 2.36 2.40 2.35 0 1,000 -0.0
05/05/2020
2.36
 177,110 2.25 2.36 2.21 1,000 0 0.0
04/05/2020
2.25
 508,660 2.41 2.41 2.25 0 0 0
29/04/2020
2.41
 286,260 2.44 2.53 2.41 0 6,030 -0.0
28/04/2020
2.44
 231,730 2.44 2.45 2.40 0 11,800 -0.0
27/04/2020
2.44
 435,230 2.38 2.54 2.39 0 10,020 -0.0
24/04/2020
2.38
 551,740 2.23 2.38 2.25 0 0 0
23/04/2020
2.23
 91,080 2.20 2.28 2.22 0 0 0
22/04/2020
2.20
 152,160 2.23 2.23 2.14 0 0 0
21/04/2020
2.23
 200,630 2.26 2.28 2.13 0 0 0
20/04/2020
2.26
 157,990 2.24 2.33 2.24 0 1,000 -0.0
17/04/2020
2.24
 382,870 2.20 2.26 2.16 0 0 0
16/04/2020
2.20
 123,960 2.20 2.21 2.16 2,000 0 0.0
15/04/2020
2.20
 107,610 2.20 2.24 2.12 0 0 0
14/04/2020
2.20
 155,710 2.16 2.24 2.16 0 0 0
13/04/2020
2.16
 258,970 2.20 2.25 2.16 0 0 0
10/04/2020
2.20
 442,810 2.13 2.24 2.12 0 0 0
09/04/2020
2.13
 238,210 2.05 2.16 2.07 10,000 0 0.0
08/04/2020
2.05
 373,480 1.97 2.06 1.97 0 274,010 -0.6
07/04/2020
1.97
 241,610 2.08 2.14 1.95 0 0 0
06/04/2020
2.08
 437,060 1.97 2.11 1.97 0 0 0
03/04/2020
1.97
 85,930 1.85 1.97 1.97 0 0 0
01/04/2020
1.85
 61,150 1.74 1.85 1.74 3,000 0 0.0
31/03/2020
1.74
 225,200 1.86 1.93 1.74 0 0 0
30/03/2020
1.86
 318,710 1.97 2.08 1.86 0 0 0
27/03/2020
1.97
 627,310 2.10 2.10 1.96 0 3,000 -0.0
26/03/2020
2.10
 599,120 2.25 2.34 2.10 0 0 0
25/03/2020
2.25
 293,580 2.20 2.33 2.22 0 2,000 -0.0
24/03/2020
2.20
 952,280 2.29 2.35 2.13 0 0 0
23/03/2020
2.29
 677,070 2.46 2.46 2.29 0 0 0
20/03/2020
2.46
 706,350 2.61 2.61 2.44 670 10,000 -0.0
19/03/2020
2.61
 1,415,820 2.80 2.93 2.61 0 910 -0.0
18/03/2020
2.80
 947,230 2.62 2.80 2.55 0 0 0
17/03/2020
2.62
 356,070 2.82 2.82 2.62 500 0 0.0
16/03/2020
2.82
 1,334,580 3.03 3.05 2.82 5,000 11,900 -0.0
13/03/2020
3.03
 1,328,340 2.88 3.06 2.91 10,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |