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)
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
20/08/2019
1.88
 11,070 1.84 1.91 1.85 0 0 0
19/08/2019
1.84
 62,110 1.88 1.88 1.83 0 0 0
16/08/2019
1.88
 20,870 1.90 1.90 1.88 0 0 0
15/08/2019
1.90
 25,260 1.90 1.90 1.84 0 0 0
14/08/2019
1.90
 19,970 1.90 1.91 1.88 0 0 0
13/08/2019
1.90
 4,880 1.88 1.93 1.90 0 0 0
12/08/2019
1.88
 27,350 1.93 1.93 1.88 0 0 0
09/08/2019
1.93
 60,260 1.88 1.97 1.88 0 40,000 -0.1
08/08/2019
1.88
 53,060 1.88 1.93 1.88 0 0 0
07/08/2019
1.88
 49,100 1.94 1.95 1.88 0 0 0
06/08/2019
1.94
 84,590 1.96 1.97 1.89 0 0 0
05/08/2019
1.96
 4,250 1.96 1.96 1.93 0 0 0
02/08/2019
1.96
 28,240 1.96 1.97 1.93 0 0 0
01/08/2019
1.96
 13,300 1.88 1.97 1.93 0 0 0
31/07/2019
1.88
 33,510 1.97 2.01 1.88 0 0 0
30/07/2019
1.97
 30,450 1.97 2.01 1.97 0 0 0
29/07/2019
1.97
 8,000 2.01 2.09 1.97 0 0 0
26/07/2019
2.01
 98,290 2.02 2.02 1.93 0 0 0
25/07/2019
2.02
 33,080 2.05 2.05 1.97 0 0 0
24/07/2019
2.05
 27,290 2.07 2.09 2.05 0 0 0
23/07/2019
2.07
 26,540 2.07 2.12 2.05 0 0 0
22/07/2019
2.07
 15,540 2.06 2.16 2.05 0 0 0
19/07/2019
2.06
 48,410 2.11 2.11 2.06 0 0 0
18/07/2019
2.11
 5,070 2.07 2.11 2.07 0 0 0
17/07/2019
2.07
 30,590 2.07 2.07 2.07 0 480 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |