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
(2025-11-04) 		5.26 134.87% 31,337,600 65,100 0.4
3.90
9.80
9.80
2 tháng
(2025-10-06) 		5.28 136.08% 42,056,500 72,600 0.5
3.31
9.80
9.80
3 tháng
(2025-09-05) 		6.22 211.56% 51,082,700 -483,600 -1.3
2.93
9.80
9.80
6 tháng
(2025-06-09) 		6.55 250.96% 62,386,200 72,200 -0.0
2.52
9.80
9.80
12 tháng
(2024-12-09) 		6.49 243.07% 70,457,300 -181,900 -0.5
2.50
9.80
9.80
24 tháng
(2023-12-15) 		6 189.87% 102,374,600 -181,200 -0.6
2.50
9.80
9.80
36 tháng
(2022-12-20) 		5.78 171.01% 150,004,100 -153,500 -0.6
2.50
9.80
9.80
60 tháng
(2020-12-30) 		6.22 211.56% 541,706,510 -282,611 -1.8
2.04
15
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2018
2.48
 45,430 2.50 2.56 2.46 0 0 0
20/09/2018
2.50
 111,920 2.39 2.55 2.39 0 0 0
19/09/2018
2.39
 76,520 2.39 2.41 2.38 0 23,670 -0.1
18/09/2018
2.39
 45,930 2.40 2.40 2.37 0 12,220 -0.0
17/09/2018
2.40
 126,220 2.41 2.41 2.37 20,000 25,000 -0.0
14/09/2018
2.41
 38,500 2.41 2.43 2.39 6,360 0 0.0
13/09/2018
2.41
 37,360 2.38 2.43 2.37 0 0 0
12/09/2018
2.38
 68,520 2.42 2.45 2.38 0 47,090 -0.1
11/09/2018
2.42
 11,470 2.42 2.46 2.40 0 0 0
10/09/2018
2.42
 1,310 2.39 2.45 2.39 0 0 0
07/09/2018
2.39
 60,900 2.39 2.44 2.36 0 0 0
06/09/2018
2.39
 11,570 2.44 2.44 2.39 0 20 -0.0
05/09/2018
2.44
 38,750 2.46 2.46 2.40 0 0 0
04/09/2018
2.46
 58,460 2.40 2.46 2.40 0 0 0
31/08/2018
2.40
 18,760 2.39 2.43 2.39 0 0 0
30/08/2018
2.39
 27,880 2.40 2.43 2.38 0 0 0
29/08/2018
2.40
 3,190 2.40 2.44 2.40 0 0 0
28/08/2018
2.40
 49,920 2.36 2.46 2.35 0 0 0
27/08/2018
2.36
 43,970 2.37 2.40 2.36 0 2,500 -0.0
24/08/2018
2.37
 130,170 2.45 2.45 2.37 0 0 0
23/08/2018
2.45
 83,970 2.45 2.45 2.38 0 0 0
22/08/2018
2.45
 70,070 2.45 2.46 2.43 0 300 -0.0
21/08/2018
2.45
 17,290 2.46 2.46 2.38 0 0 0
20/08/2018
2.46
 116,020 2.43 2.46 2.43 0 0 0
17/08/2018
2.43
 49,960 2.43 2.43 2.37 0 20,000 -0.1
16/08/2018
2.43
 46,270 2.43 2.50 2.36 100 32,850 -0.1
15/08/2018
2.43
 139,710 2.43 2.44 2.37 0 13,410 -0.0
14/08/2018
2.43
 136,710 2.43 2.46 2.37 3,000 54,610 -0.1
13/08/2018
2.43
 37,340 2.46 2.56 2.42 0 12,690 -0.0
10/08/2018
2.46
 65,200 2.52 2.52 2.46 0 25,000 -0.1
09/08/2018
2.52
 6,220 2.52 2.56 2.48 0 0 0
08/08/2018
2.52
 72,330 2.55 2.55 2.48 80 0 0.0
07/08/2018
2.55
 106,430 2.56 2.58 2.46 0 0 0
06/08/2018
2.56
 47,800 2.57 2.59 2.49 0 0 0
03/08/2018
2.57
 122,400 2.51 2.58 2.50 100 0 0.0
02/08/2018
2.51
 19,210 2.56 2.56 2.48 0 0 0
01/08/2018
2.56
 59,830 2.56 2.59 2.51 100 0 0.0
31/07/2018
2.56
 98,390 2.60 2.60 2.51 0 0 0
30/07/2018
2.60
 92,620 2.58 2.60 2.56 0 0 0
27/07/2018
2.58
 120,670 2.67 2.67 2.58 5,000 0 0.0
26/07/2018
2.67
 139,500 2.67 2.71 2.57 0 0 0
25/07/2018
2.67
 234,530 2.56 2.69 2.52 0 0 0
24/07/2018
2.56
 128,720 2.51 2.57 2.48 0 0 0
23/07/2018
2.51
 83,340 2.50 2.65 2.48 0 0 0
20/07/2018
2.50
 140,860 2.56 2.56 2.47 0 2,900 -0.0
19/07/2018
2.56
 264,670 2.51 2.56 2.46 10,000 0 0.0
18/07/2018
2.51
 112,080 2.54 2.54 2.45 0 10,270 -0.0
17/07/2018
2.54
 85,470 2.52 2.54 2.39 0 760 -0.0
16/07/2018
2.52
 125,320 2.44 2.56 2.46 0 0 0
13/07/2018
2.44
 38,150 2.43 2.44 2.39 0 0 0
12/07/2018
2.43
 61,470 2.42 2.46 2.37 15,000 0 0.0
11/07/2018
2.42
 73,960 2.46 2.50 2.40 0 33,710 -0.1
10/07/2018
2.46
 69,690 2.46 2.51 2.38 0 0 0
09/07/2018
2.46
 14,440 2.49 2.55 2.45 1,820 0 0.0
06/07/2018
2.49
 25,020 2.45 2.50 2.42 0 0 0
05/07/2018
2.45
 38,490 2.46 2.54 2.42 0 8,830 -0.0
04/07/2018
2.46
 120,920 2.46 2.63 2.46 0 10 -0
03/07/2018
2.46
 175,170 2.60 2.65 2.46 0 6,030 -0.0
02/07/2018
2.60
 49,160 2.65 2.70 2.56 100 1,200 -0.0
29/06/2018
2.65
 27,090 2.67 2.72 2.65 0 0 0
28/06/2018
2.67
 45,970 2.73 2.73 2.65 0 0 0
27/06/2018
2.73
 37,730 2.67 2.78 2.66 4,010 0 0.0
26/06/2018
2.67
 48,720 2.72 2.72 2.66 3,500 0 0.0
25/06/2018
2.72
 39,220 2.74 2.82 2.71 0 1,860 -0.0
22/06/2018
2.74
 40,000 2.74 2.74 2.68 0 0 0
21/06/2018
2.74
 19,330 2.74 2.74 2.67 1,350 0 0.0
20/06/2018
2.74
 38,780 2.59 2.76 2.63 5,000 8,000 -0.0
19/06/2018
2.59
 80,480 2.78 2.90 2.58 0 7,000 -0.0
18/06/2018
2.78
 70,560 2.78 2.81 2.74 10,000 18,010 -0.0
15/06/2018
2.78
 27,400 2.78 2.83 2.76 0 0 0
14/06/2018
2.78
 85,530 2.82 2.83 2.78 0 0 0
13/06/2018
2.82
 255,970 2.82 2.87 2.78 0 16,090 -0.0
12/06/2018
2.82
 185,480 2.81 2.82 2.72 24,620 4,960 0.1
11/06/2018
2.81
 135,950 2.73 2.85 2.78 0 40 -0.0
08/06/2018
2.73
 75,240 2.74 2.78 2.73 0 9,980 -0.0
07/06/2018
2.74
 131,020 2.81 2.81 2.71 0 10,010 -0.0
06/06/2018
2.81
 108,610 2.85 2.85 2.74 0 40,210 -0.1
05/06/2018
2.85
 155,380 2.85 2.90 2.74 0 29,000 -0.1
04/06/2018
2.85
 159,710 2.67 2.85 2.66 0 0 0
01/06/2018
2.67
 90,630 2.65 2.73 2.48 1,310 0 0.0
31/05/2018
2.65
 58,080 2.57 2.73 2.56 0 0 0
30/05/2018
2.57
 39,110 2.57 2.72 2.52 0 0 0
29/05/2018
2.57
 98,050 2.67 2.74 2.57 1,120 1,120 0
28/05/2018
2.67
 255,020 2.67 2.74 2.61 0 40,120 -0.1
25/05/2018
2.67
 231,360 2.73 2.76 2.67 0 15,010 -0.0
24/05/2018
2.73
 6,910 2.73 2.81 2.69 0 5,000 -0.0
23/05/2018
2.73
 65,750 2.71 2.74 2.69 0 10,000 -0.0
22/05/2018
2.71
 115,280 2.75 2.88 2.67 0 20,000 -0.1
21/05/2018
2.75
 42,620 2.75 2.76 2.67 0 0 0
18/05/2018
2.75
 105,700 2.76 2.78 2.74 0 0 0
17/05/2018
2.76
 97,330 2.75 2.76 2.70 10,000 25,000 -0.0
16/05/2018
2.75
 84,350 2.77 2.77 2.73 70 15,000 -0.0
15/05/2018
2.77
 46,510 2.78 2.80 2.75 100 5,000 -0.0
14/05/2018
2.78
 79,140 2.79 2.82 2.76 0 30,000 -0.1
11/05/2018
2.79
 33,990 2.73 2.83 2.71 0 0 0
10/05/2018
2.73
 108,520 2.73 2.74 2.71 0 20,000 -0.1
09/05/2018
2.73
 39,120 2.72 2.73 2.68 0 0 0
08/05/2018
2.72
 70,820 2.70 2.72 2.67 0 8,000 -0.0
07/05/2018
2.70
 78,360 2.68 2.72 2.65 0 0 0
04/05/2018
2.68
 28,090 2.69 2.73 2.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |