CTCP Halcom Việt Nam (hid)

4.15
0.01
(0.24%)
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
(2026-05-13) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/08/2020
2.35
 20,530 2.34 2.39 2.31 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |