CTCP Halcom Việt Nam (hid)

6.46
0.26
(4.19%)
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
(2025-12-29) 		0.16 2.54% 25,510,400 145,500 -0.3
4.70
6.94
6.20
2 tháng
(2025-11-28) 		-1.32 -16.97% 58,005,500 397,200 2.2
4.70
11.15
6.20
3 tháng
(2025-10-29) 		2.78 75.54% 88,473,400 461,500 2.6
3.65
11.15
6.20
6 tháng
(2025-07-31) 		3.53 120.48% 107,511,900 4,100 1.2
2.92
11.15
6.20
12 tháng
(2025-02-03) 		3.73 136.63% 122,143,000 315,700 1.9
2.50
11.15
6.20
24 tháng
(2024-02-07) 		3.51 118.98% 152,935,700 216,500 1.6
2.50
11.15
6.20
36 tháng
(2023-02-13) 		3.58 124.31% 198,132,600 241,900 1.6
2.50
11.15
6.20
60 tháng
(2021-02-22) 		2.96 84.57% 571,933,700 276,589 0.9
2.04
15
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2018
2.44
 21,410 2.46 2.46 2.39 0 0 0
09/11/2018
2.46
 42,350 2.46 2.46 2.42 0 0 0
08/11/2018
2.46
 55,970 2.46 2.46 2.42 0 100 -0.0
07/11/2018
2.46
 61,860 2.54 2.54 2.45 13,000 17,750 -0.0
06/11/2018
2.54
 81,180 2.47 2.54 2.46 10,000 0 0.0
05/11/2018
2.47
 15,880 2.46 2.51 2.43 0 0 0
02/11/2018
2.46
 60,950 2.56 2.58 2.46 0 0 0
01/11/2018
2.56
 41,930 2.51 2.60 2.46 10,000 0 0.0
31/10/2018
2.51
 160,070 2.55 2.64 2.51 29,900 35,000 -0.0
30/10/2018
2.55
 51,550 2.62 2.65 2.47 0 0 0
29/10/2018
2.62
 16,630 2.57 2.67 2.56 0 5,150 -0.0
26/10/2018
2.57
 46,200 2.52 2.67 2.50 0 0 0
25/10/2018
2.52
 245,820 2.69 2.69 2.51 0 30,000 -0.1
24/10/2018
2.69
 169,990 2.77 2.90 2.58 0 0 0
23/10/2018
2.77
 222,070 2.97 2.97 2.77 0 0 0
22/10/2018
2.97
 224,120 2.97 3.06 2.88 470 0 0.0
19/10/2018
2.97
 124,000 3.03 3.09 2.92 0 1,220 -0.0
18/10/2018
3.03
 390,020 2.84 3.03 2.91 0 0 0
17/10/2018
2.84
 290,400 2.97 2.97 2.81 0 0 0
16/10/2018
2.97
 71,190 2.98 3.09 2.85 0 0 0
15/10/2018
2.98
 145,880 2.98 3.15 2.98 0 0 0
12/10/2018
2.98
 429,220 3.06 3.06 2.85 0 0 0
11/10/2018
3.06
 564,840 3.29 3.29 3.06 0 30,000 -0.1
10/10/2018
3.29
 221,790 3.40 3.45 3.19 0 0 0
09/10/2018
3.40
 1,033,700 3.23 3.45 3.27 55,090 0 0.2
08/10/2018
3.23
 255,150 3.02 3.23 3.10 10,000 0 0.0
05/10/2018
3.02
 456,380 3.18 3.18 2.96 0 0 0
04/10/2018
3.18
 1,360,510 3.22 3.44 3.08 10,000 30,000 -0.1
03/10/2018
3.22
 189,850 3.01 3.22 3.22 0 0 0
02/10/2018
3.01
 104,800 2.82 3.01 3.01 0 0 0
01/10/2018
2.82
 223,990 2.64 2.82 2.73 0 0 0
28/09/2018
2.64
 87,140 2.65 2.65 2.58 0 0 0
27/09/2018
2.65
 205,540 2.67 2.84 2.58 0 0 0
26/09/2018
2.67
 241,720 2.49 2.67 2.50 0 0 0
25/09/2018
2.49
 94,460 2.48 2.51 2.31 0 0 0
24/09/2018
2.48
 23,290 2.48 2.51 2.46 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |