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) 		-1.29 -24.90% 9,323,600 -38,300 -0.1
3.84
5.18
3.90
2 tháng
(2026-01-16) 		-1.98 -33.73% 29,865,400 -1,328,400 -7.9
3.84
6.94
3.90
3 tháng
(2025-12-17) 		-3.94 -50.32% 61,236,600 196,500 -0.2
3.84
8.37
3.90
6 tháng
(2025-09-18) 		0.75 23.89% 118,973,100 524,700 2.9
3.12
11.15
3.90
12 tháng
(2025-03-24) 		1.14 41.45% 138,712,100 332,600 2.0
2.50
11.15
3.90
24 tháng
(2024-03-27) 		0.95 32.31% 168,399,700 233,400 1.7
2.50
11.15
3.90
36 tháng
(2023-04-03) 		1 34.60% 213,364,600 255,900 1.7
2.50
11.15
3.90
60 tháng
(2021-04-12) 		-1.23 -24.02% 575,090,700 301,589 1.1
2.04
15
3.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/12/2019
2.06
 9,990 2.07 2.08 2.02 0 0 0
03/12/2019
2.07
 20,820 2.03 2.07 2.02 0 0 0
02/12/2019
2.03
 280,470 2.04 2.15 2.00 0 207,660 -0.4
29/11/2019
2.04
 119,340 2.13 2.13 2.04 5,000 109,940 -0.2
28/11/2019
2.13
 18,220 2.18 2.25 2.13 0 0 0
27/11/2019
2.18
 28,640 2.20 2.20 2.12 0 6,000 -0.0
26/11/2019
2.20
 10,560 2.17 2.20 2.12 0 0 0
25/11/2019
2.17
 43,910 2.12 2.18 2.10 0 0 0
22/11/2019
2.12
 30,420 2.15 2.26 2.12 0 0 0
21/11/2019
2.15
 45,360 2.16 2.25 2.12 0 0 0
20/11/2019
2.16
 27,300 2.15 2.26 2.14 0 0 0
19/11/2019
2.15
 35,840 2.23 2.23 2.10 0 0 0
18/11/2019
2.23
 7,530 2.22 2.29 2.12 0 0 0
15/11/2019
2.22
 39,390 2.18 2.26 2.18 0 0 0
14/11/2019
2.18
 507,080 2.34 2.34 2.18 0 0 0
13/11/2019
2.34
 66,810 2.30 2.34 2.26 0 0 0
12/11/2019
2.30
 62,280 2.33 2.34 2.30 0 0 0
11/11/2019
2.33
 27,770 2.33 2.35 2.32 0 0 0
08/11/2019
2.33
 26,450 2.31 2.34 2.30 0 0 0
07/11/2019
2.31
 23,550 2.34 2.34 2.27 0 0 0
06/11/2019
2.34
 14,900 2.34 2.35 2.31 0 0 0
05/11/2019
2.34
 5,550 2.31 2.44 2.31 0 0 0
04/11/2019
2.31
 108,510 2.36 2.36 2.28 5,000 0 0.0
01/11/2019
2.36
 123,140 2.36 2.37 2.32 0 0 0
31/10/2019
2.36
 145,430 2.37 2.37 2.35 0 0 0
30/10/2019
2.37
 33,460 2.36 2.37 2.36 0 0 0
29/10/2019
2.36
 93,150 2.34 2.38 2.35 0 0 0
28/10/2019
2.34
 36,390 2.39 2.39 2.34 0 0 0
25/10/2019
2.39
 22,110 2.36 2.39 2.30 0 0 0
24/10/2019
2.36
 34,190 2.35 2.42 2.35 0 0 0
23/10/2019
2.35
 65,550 2.35 2.39 2.34 0 0 0
22/10/2019
2.35
 140,170 2.32 2.41 2.35 0 0 0
21/10/2019
2.32
 34,370 2.31 2.40 2.31 0 0 0
18/10/2019
2.31
 67,640 2.29 2.37 2.29 11,490 0 0.0
17/10/2019
2.29
 34,020 2.41 2.42 2.29 30,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |