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)
16/07/2019
2.07
 13,190 2.06 2.13 2.06 0 520 -0.0
15/07/2019
2.06
 20,490 2.14 2.14 2.06 0 0 0
12/07/2019
2.14
 4,000 2.14 2.14 2.12 0 0 0
11/07/2019
2.14
 7,420 2.12 2.16 2.12 0 1,000 -0.0
10/07/2019
2.12
 85,210 2.12 2.21 2.12 0 0 0
09/07/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
09/07/2019
2.12
 75,780 2.10 2.22 2.12 0 0 0
08/07/2019
2.10
 32,890 2.09 2.15 2.09 2,000 0 0.0
05/07/2019
2.09
 5,340 2.16 2.16 2.09 0 0 0
04/07/2019
2.16
 36,900 2.13 2.19 2.09 0 0 0
03/07/2019
2.13
 16,940 2.14 2.14 2.10 0 0 0
02/07/2019
2.14
 1,630 2.09 2.14 2.11 0 0 0
01/07/2019
2.09
 15,730 2.09 2.10 2.08 0 0 0
28/06/2019
2.09
 14,590 2.08 2.12 2.06 0 0 0
27/06/2019
2.08
 16,920 2.12 2.12 2.07 0 0 0
26/06/2019
2.12
 2,110 2.12 2.14 2.12 0 0 0
25/06/2019
2.12
 14,790 2.14 2.15 2.12 0 0 0
24/06/2019
2.14
 38,570 2.07 2.18 2.10 0 0 0
21/06/2019
2.07
 14,180 2.08 2.14 2.07 0 0 0
20/06/2019
2.08
 31,360 2.10 2.13 2.08 0 0 0
19/06/2019
2.10
 16,590 2.09 2.15 2.08 0 0 0
18/06/2019
2.09
 7,600 2.08 2.15 2.09 0 0 0
17/06/2019
2.08
 20,040 2.21 2.21 2.08 0 0 0
14/06/2019
2.21
 15,980 2.25 2.25 2.12 0 0 0
13/06/2019
2.25
 44,290 2.10 2.25 2.08 0 0 0
12/06/2019
2.10
 35,060 2.17 2.17 2.08 0 0 0
11/06/2019
2.17
 35,810 2.18 2.30 2.08 0 0 0
10/06/2019
2.18
 12,820 2.18 2.25 2.10 0 0 0
07/06/2019
2.18
 14,890 2.15 2.18 2.05 0 0 0
06/06/2019
2.15
 4,390 2.06 2.15 2.06 0 0 0
05/06/2019
2.06
 1,570 2.15 2.15 2.06 0 0 0
04/06/2019
2.15
 54,120 2.05 2.15 2.05 0 0 0
03/06/2019
2.05
 65,490 2.15 2.18 2.05 0 0 0
31/05/2019
2.15
 61,810 2.17 2.25 2.15 0 0 0
30/05/2019
2.17
 26,640 2.17 2.18 2.16 0 0 0
29/05/2019
2.17
 13,720 2.21 2.21 2.17 0 0 0
28/05/2019
2.21
 14,410 2.24 2.24 2.15 4,200 0 0.0
27/05/2019
2.24
 32,030 2.27 2.27 2.15 0 0 0
24/05/2019
2.27
 61,680 2.18 2.32 2.15 0 14,360 -0.0
23/05/2019
2.18
 28,190 2.18 2.19 2.14 0 0 0
22/05/2019
2.18
 29,700 2.19 2.19 2.15 0 0 0
21/05/2019
2.19
 8,340 2.19 2.20 2.16 0 0 0
20/05/2019
2.19
 76,540 2.19 2.19 2.11 0 0 0
17/05/2019
2.19
 81,600 2.23 2.23 2.12 0 0 0
16/05/2019
2.23
 28,710 2.23 2.25 2.17 0 0 0
15/05/2019
2.23
 3,470 2.21 2.23 2.15 0 0 0
14/05/2019
2.21
 58,040 2.21 2.21 2.10 0 0 0
13/05/2019
2.21
 6,520 2.21 2.26 2.19 0 0 0
10/05/2019
2.21
 25,320 2.17 2.24 2.17 0 0 0
09/05/2019
2.17
 106,190 2.15 2.19 2.16 0 0 0
08/05/2019
2.15
 79,010 2.26 2.28 2.15 0 0 0
07/05/2019
2.26
 32,340 2.21 2.26 2.18 0 0 0
06/05/2019
2.21
 82,660 2.29 2.37 2.21 0 0 0
03/05/2019
2.29
 44,740 2.41 2.43 2.29 0 0 0
02/05/2019
2.41
 56,590 2.45 2.45 2.39 0 0 0
26/04/2019
2.45
 35,040 2.42 2.46 2.43 0 0 0
25/04/2019
2.42
 47,380 2.39 2.45 2.37 0 15,510 -0.0
24/04/2019
2.39
 2,990 2.46 2.46 2.37 0 0 0
23/04/2019
2.46
 85,640 2.46 2.46 2.43 0 0 0
22/04/2019
2.46
 166,910 2.48 2.48 2.44 0 0 0
19/04/2019
2.48
 152,680 2.46 2.49 2.44 0 0 0
18/04/2019
2.46
 35,090 2.46 2.48 2.45 0 0 0
17/04/2019
2.46
 89,420 2.45 2.47 2.39 0 0 0
16/04/2019
2.45
 83,220 2.47 2.48 2.39 5,000 0 0.0
12/04/2019
2.47
 41,650 2.46 2.47 2.46 0 0 0
11/04/2019
2.46
 158,650 2.42 2.46 2.37 0 0 0
10/04/2019
2.42
 72,440 2.44 2.46 2.37 2,680 0 0.0
09/04/2019
2.44
 141,890 2.50 2.50 2.43 40,000 0 0.1
08/04/2019
2.50
 300,710 2.46 2.55 2.46 0 15,640 -0.0
05/04/2019
2.46
 93,080 2.49 2.49 2.46 0 5,010 -0.0
04/04/2019
2.49
 143,350 2.46 2.49 2.44 0 10,000 -0.0
03/04/2019
2.46
 144,580 2.44 2.46 2.42 0 0 0
02/04/2019
2.44
 399,170 2.43 2.45 2.36 0 0 0
01/04/2019
2.43
 13,900 2.44 2.44 2.41 0 0 0
29/03/2019
2.44
 71,900 2.41 2.46 2.41 0 0 0
28/03/2019
2.41
 172,830 2.40 2.42 2.38 0 0 0
27/03/2019
2.40
 22,710 2.39 2.43 2.39 0 0 0
26/03/2019
2.39
 50,090 2.31 2.41 2.31 0 0 0
25/03/2019
2.31
 21,480 2.38 2.38 2.26 0 0 0
22/03/2019
2.38
 83,480 2.44 2.44 2.27 0 2,090 -0.0
21/03/2019
2.44
 116,330 2.38 2.45 2.38 0 0 0
20/03/2019
2.38
 141,830 2.38 2.39 2.36 0 0 0
19/03/2019
2.38
 145,820 2.42 2.42 2.36 0 0 0
18/03/2019
2.42
 317,740 2.49 2.51 2.42 0 0 0
15/03/2019
2.49
 176,440 2.45 2.51 2.38 0 0 0
14/03/2019
2.45
 531,960 2.29 2.45 2.25 0 10,000 -0.0
13/03/2019
2.29
 204,070 2.24 2.29 2.22 0 0 0
12/03/2019
2.24
 115,750 2.21 2.27 2.21 0 0 0
11/03/2019
2.21
 48,780 2.26 2.26 2.20 10,000 0 0.0
08/03/2019
2.26
 202,350 2.28 2.28 2.17 20,000 0 0.0
07/03/2019
2.28
 64,850 2.32 2.32 2.24 0 0 0
06/03/2019
2.32
 177,850 2.18 2.33 2.18 0 0 0
05/03/2019
2.18
 145,050 2.19 2.21 2.17 0 22,290 -0.1
04/03/2019
2.19
 115,790 2.21 2.22 2.17 0 710 -0.0
01/03/2019
2.21
 35,050 2.19 2.21 2.19 0 0 0
28/02/2019
2.19
 116,120 2.20 2.21 2.17 13,130 0 0.0
27/02/2019
2.20
 45,640 2.20 2.24 2.20 0 0 0
26/02/2019
2.20
 64,990 2.15 2.24 2.15 10,000 0 0.0
25/02/2019
2.15
 379,870 2.18 2.19 2.09 0 0 0
22/02/2019
2.18
 517,450 2.20 2.25 2.18 0 0 0
21/02/2019
2.20
 299,070 2.35 2.37 2.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |