CTCP Halcom Việt Nam (hid)

10.45
0.65
(6.63%)
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
(2025-11-05) 		5.85 148.10% 29,969,900 33,700 0.3
3.95
10.45
10.45
2 tháng
(2025-10-06) 		5.92 152.58% 42,216,300 72,600 0.5
3.31
10.45
10.45
3 tháng
(2025-09-08) 		6.86 233.33% 50,859,400 -483,600 -1.3
2.93
10.45
10.45
6 tháng
(2025-06-09) 		7.19 275.48% 62,546,000 72,200 -0.0
2.52
10.45
10.45
12 tháng
(2024-12-10) 		7.09 261.62% 70,603,900 -181,900 -0.5
2.50
10.45
10.45
24 tháng
(2023-12-18) 		6.65 211.11% 102,347,500 -181,200 -0.6
2.50
10.45
10.45
36 tháng
(2022-12-21) 		6.65 211.11% 149,889,000 -153,500 -0.6
2.50
10.45
10.45
60 tháng
(2020-12-31) 		6.86 233.33% 541,503,170 -282,611 -1.8
2.04
15
10.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/03/2020
2.88
 1,720,470 2.69 2.88 2.71 0 158,450 -0.5
11/03/2020
2.69
 1,189,440 2.52 2.69 2.47 800 0 0.0
10/03/2020
2.52
 951,440 2.56 2.63 2.38 0 0 0
09/03/2020
2.56
 278,000 2.75 2.75 2.56 550 0 0.0
06/03/2020
2.75
 1,133,170 2.75 2.91 2.60 5,050 340 0.0
05/03/2020
2.75
 1,097,880 2.58 2.75 2.63 0 30,200 -0.1
04/03/2020
2.58
 1,449,700 2.42 2.58 2.54 0 0 0
03/03/2020
2.42
 482,580 2.27 2.42 2.29 0 0 0
02/03/2020
2.27
 72,570 2.30 2.30 2.27 0 0 0
28/02/2020
2.30
 93,470 2.30 2.30 2.26 0 0 0
27/02/2020
2.30
 73,540 2.30 2.33 2.26 0 0 0
26/02/2020
2.30
 32,360 2.27 2.33 2.27 0 0 0
25/02/2020
2.27
 12,820 2.26 2.27 2.23 0 0 0
24/02/2020
2.26
 132,830 2.30 2.31 2.24 0 0 0
21/02/2020
2.30
 47,900 2.30 2.35 2.30 0 0 0
20/02/2020
2.30
 20,020 2.35 2.37 2.30 0 0 0
19/02/2020
2.35
 79,600 2.33 2.35 2.28 0 0 0
18/02/2020
2.33
 24,970 2.37 2.39 2.33 0 0 0
17/02/2020
2.37
 37,000 2.35 2.38 2.32 0 0 0
14/02/2020
2.35
 102,660 2.38 2.40 2.27 0 0 0
13/02/2020
2.38
 25,610 2.40 2.43 2.36 0 0 0
12/02/2020
2.40
 159,470 2.44 2.44 2.38 0 0 0
11/02/2020
2.44
 404,070 2.34 2.45 2.35 0 10,000 -0.0
10/02/2020
2.34
 213,190 2.28 2.35 2.16 0 10,000 -0.0
07/02/2020
2.28
 286,220 2.24 2.30 2.25 0 0 0
06/02/2020
2.24
 144,260 2.16 2.26 2.18 0 890 -0.0
05/02/2020
2.16
 78,460 2.16 2.21 2.10 0 0 0
04/02/2020
2.16
 81,950 2.20 2.20 2.16 0 0 0
03/02/2020
2.20
 128,210 2.23 2.26 2.08 0 0 0
31/01/2020
2.23
 163,980 2.23 2.23 2.14 0 1,060 -0.0
30/01/2020
2.23
 66,530 2.23 2.27 2.21 0 0 0
22/01/2020
2.23
 55,640 2.22 2.24 2.16 0 0 0
21/01/2020
2.22
 49,060 2.20 2.23 2.18 0 9,110 -0.0
20/01/2020
2.20
 13,340 2.17 2.21 2.15 0 0 0
17/01/2020
2.17
 51,120 2.19 2.23 2.16 0 0 0
16/01/2020
2.19
 51,910 2.17 2.25 2.08 0 0 0
15/01/2020
2.17
 49,160 2.17 2.18 2.13 0 0 0
14/01/2020
2.17
 31,220 2.15 2.17 2.12 0 0 0
13/01/2020
2.15
 120,180 2.16 2.28 2.15 0 0 0
10/01/2020
2.16
 62,520 2.21 2.28 2.16 0 0 0
09/01/2020
2.21
 119,650 2.17 2.28 2.16 0 0 0
08/01/2020
2.17
 36,010 2.28 2.28 2.16 0 0 0
07/01/2020
2.28
 99,680 2.26 2.28 2.20 0 0 0
06/01/2020
2.26
 112,140 2.26 2.29 2.19 0 0 0
03/01/2020
2.26
 68,330 2.27 2.30 2.20 0 0 0
02/01/2020
2.27
 74,920 2.28 2.28 2.24 0 0 0
31/12/2019
2.28
 162,720 2.30 2.33 2.21 0 0 0
30/12/2019
2.30
 154,500 2.26 2.35 2.24 0 1,800 -0.0
27/12/2019
2.26
 251,240 2.29 2.30 2.16 0 0 0
26/12/2019
2.29
 9,000 2.34 2.40 2.23 0 0 0
25/12/2019
2.34
 177,940 2.22 2.36 2.23 0 0 0
24/12/2019
2.22
 138,510 2.08 2.22 2.08 0 0 0
23/12/2019
2.08
 56,910 2.12 2.12 2.07 0 0 0
20/12/2019
2.12
 14,390 2.03 2.12 2.04 0 0 0
19/12/2019
2.03
 34,530 2.12 2.13 2.03 0 0 0
18/12/2019
2.12
 10,240 2.08 2.14 2.03 5,000 0 0.0
17/12/2019
2.08
 144,260 2.10 2.15 2.08 5,000 0 0.0
16/12/2019
2.10
 210,660 2.06 2.19 1.98 0 0 0
13/12/2019
2.06
 63,070 1.99 2.11 1.98 0 0 0
12/12/2019
1.99
 89,930 2.00 2.01 1.99 0 0 0
11/12/2019
2.00
 42,810 2.02 2.02 1.99 0 0 0
10/12/2019
2.02
 54,970 2.04 2.04 1.99 0 0 0
09/12/2019
2.04
 109,170 2.04 2.04 2.00 0 0 0
06/12/2019
2.04
 74,900 2.02 2.05 2.01 0 0 0
05/12/2019
2.02
 45,510 2.06 2.06 1.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |