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)
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
20/02/2019
2.35
 397,880 2.43 2.59 2.33 0 0 0
19/02/2019
2.43
 163,180 2.27 2.43 2.41 0 0 0
18/02/2019
2.27
 305,350 2.23 2.31 2.17 0 0 0
15/02/2019
2.23
 217,050 2.23 2.23 2.17 0 0 0
14/02/2019
2.23
 191,740 2.25 2.25 2.16 0 0 0
13/02/2019
2.25
 142,720 2.28 2.28 2.19 0 0 0
12/02/2019
2.28
 21,730 2.28 2.28 2.22 0 0 0
11/02/2019
2.28
 61,950 2.27 2.31 2.22 50 0 0.0
01/02/2019
2.27
 151,880 2.27 2.27 2.16 0 0 0
31/01/2019
2.27
 211,580 2.26 2.28 2.15 0 0 0
30/01/2019
2.26
 41,250 2.21 2.26 2.16 0 0 0
29/01/2019
2.21
 18,390 2.21 2.22 2.15 0 0 0
28/01/2019
2.21
 71,020 2.23 2.25 2.16 0 0 0
25/01/2019
2.23
 21,520 2.16 2.26 2.16 0 500 -0.0
24/01/2019
2.16
 124,720 2.32 2.32 2.16 0 500 -0.0
23/01/2019
2.32
 23,530 2.34 2.34 2.19 0 0 0
22/01/2019
2.34
 86,960 2.43 2.43 2.26 0 0 0
21/01/2019
2.43
 77,450 2.31 2.46 2.19 1,000 15,000 -0.0
18/01/2019
2.31
 213,800 2.16 2.31 2.06 0 0 0
17/01/2019
2.16
 56,940 2.18 2.18 2.10 0 0 0
16/01/2019
2.18
 44,090 2.18 2.18 2.12 0 4,500 -0.0
15/01/2019
2.18
 176,660 2.22 2.22 2.10 0 3,340 -0.0
14/01/2019
2.22
 133,640 2.23 2.23 2.12 30,000 1,290 0.1
11/01/2019
2.23
 29,430 2.24 2.24 2.20 0 5,370 -0.0
10/01/2019
2.24
 31,910 2.25 2.25 2.21 0 10,500 -0.0
09/01/2019
2.25
 74,080 2.25 2.26 2.24 0 0 0
08/01/2019
2.25
 25,750 2.25 2.25 2.20 0 0 0
07/01/2019
2.25
 19,950 2.24 2.25 2.24 0 0 0
04/01/2019
2.24
 31,200 2.24 2.24 2.18 0 20,000 -0.0
03/01/2019
2.24
 6,140 2.25 2.25 2.19 0 5,000 -0.0
02/01/2019
2.25
 14,560 2.24 2.28 2.24 0 0 0
28/12/2018
2.24
 870 2.24 2.24 2.19 0 0 0
27/12/2018
2.24
 52,300 2.22 2.25 2.22 0 3,000 -0.0
26/12/2018
2.22
 4,930 2.22 2.23 2.16 0 0 0
25/12/2018
2.22
 36,880 2.25 2.25 2.15 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |