CTCP Halcom Việt Nam (hid)

4.33
0.27
(6.65%)
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
(2026-08-12) 		0.51 14.37% 5,237,700 -15,700 0
3.35
4.33
4.33
2 tháng
(2026-07-13) 		0.03 0.74% 12,122,500 35,400 0
3.17
4.33
4.33
3 tháng
(2026-06-15) 		-0.38 -8.56% 17,519,700 65,100 0
3.17
4.45
4.33
6 tháng
(2026-03-16) 		0.17 4.37% 50,963,500 -500 0.7
3.17
5.72
4.33
12 tháng
(2025-09-16) 		0.83 25.70% 170,491,200 571,100 3.8
3.11
11.15
4.33
24 tháng
(2024-09-23) 		1.34 49.26% 195,814,000 258,700 2.6
2.50
11.15
4.33
36 tháng
(2023-09-27) 		0.80 24.54% 229,130,900 268,700 2.6
2.50
11.15
4.33
60 tháng
(2021-10-07) 		-3.03 -42.74% 494,892,700 -511,511 -2.9
2.04
15
4.33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |