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)
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
16/10/2019
2.41
 5,720 2.42 2.44 2.28 0 0 0
15/10/2019
2.42
 35,520 2.31 2.42 2.27 0 0 0
14/10/2019
2.31
 25,480 2.39 2.44 2.31 0 0 0
11/10/2019
2.39
 9,560 2.38 2.40 2.35 0 0 0
10/10/2019
2.38
 6,210 2.38 2.40 2.30 0 0 0
09/10/2019
2.38
 47,450 2.30 2.43 2.26 0 0 0
08/10/2019
2.30
 191,880 2.35 2.35 2.19 0 0 0
07/10/2019
2.35
 210,990 2.47 2.47 2.30 0 0 0
04/10/2019
2.47
 139,840 2.47 2.47 2.35 0 0 0
03/10/2019
2.47
 267,640 2.41 2.49 2.26 0 0 0
02/10/2019
2.41
 847,960 2.34 2.50 2.35 0 0 0
01/10/2019
2.34
 123,150 2.19 2.34 2.26 0 0 0
30/09/2019
2.19
 314,440 2.05 2.19 2.07 0 0 0
27/09/2019
2.05
 69,350 2.03 2.12 1.97 0 0 0
26/09/2019
2.03
 28,900 2.03 2.05 1.97 0 0 0
25/09/2019
2.03
 7,230 2.11 2.12 2.03 0 0 0
24/09/2019
2.11
 210,020 2.02 2.16 2.01 0 0 0
23/09/2019
2.02
 79,470 1.97 2.04 1.98 0 0 0
20/09/2019
1.97
 84,480 1.90 2.02 1.90 0 0 0
19/09/2019
1.90
 29,690 1.90 1.96 1.87 0 60 -0.0
18/09/2019
1.90
 23,930 1.89 1.95 1.88 0 0 0
17/09/2019
1.89
 20,630 1.88 1.93 1.88 0 0 0
16/09/2019
1.88
 30,310 1.88 1.91 1.88 0 0 0
13/09/2019
1.88
 62,620 1.92 1.96 1.87 0 0 0
12/09/2019
1.92
 28,950 1.89 1.96 1.89 0 0 0
11/09/2019
1.89
 22,420 1.89 1.97 1.89 0 0 0
10/09/2019
1.89
 50,720 1.90 1.92 1.87 5,000 0 0.0
09/09/2019
1.90
 8,320 1.89 1.95 1.88 0 0 0
06/09/2019
1.89
 16,290 1.88 1.92 1.89 0 0 0
05/09/2019
1.88
 13,290 1.89 1.94 1.88 0 0 0
04/09/2019
1.89
 25,560 1.92 1.95 1.89 6,410 0 0.0
03/09/2019
1.92
 8,270 1.86 1.92 1.89 0 0 0
30/08/2019
1.86
 35,650 1.88 1.90 1.86 0 0 0
29/08/2019
1.88
 16,110 1.87 1.90 1.88 0 0 0
28/08/2019
1.87
 29,670 1.91 1.94 1.87 0 0 0
27/08/2019
1.91
 17,660 1.89 1.97 1.89 0 0 0
26/08/2019
1.89
 42,190 1.89 1.90 1.87 0 0 0
23/08/2019
1.89
 13,680 1.89 1.89 1.86 0 0 0
22/08/2019
1.89
 42,930 1.86 1.90 1.83 0 38,000 -0.1
21/08/2019
1.86
 55,510 1.88 1.90 1.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |