CTCP Halcom Việt Nam (hid)

4.15
0.01
(0.24%)
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
(2026-05-13) 		-0.12 -2.82% 7,843,600 3,700 0
4.09
4.80
4.15
2 tháng
(2026-04-13) 		-0.88 -17.53% 17,011,700 -95,100 0
4.09
5.02
4.15
3 tháng
(2026-03-16) 		0.25 6.43% 33,256,300 -66,100 0.7
3.89
5.72
4.15
6 tháng
(2025-12-15) 		-3.73 -47.40% 94,515,200 180,100 0.8
3.84
8.37
4.15
12 tháng
(2025-06-17) 		1.54 59.23% 166,276,100 455,500 3.1
2.52
11.15
4.15
24 tháng
(2024-06-24) 		1.01 32.27% 185,777,100 202,100 2.6
2.50
11.15
4.15
36 tháng
(2023-06-28) 		0.39 10.40% 228,805,900 194,900 2.6
2.50
11.15
4.15
60 tháng
(2021-07-08) 		-1.96 -32.13% 567,098,200 -243,411 -1.0
2.04
15
4.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2018
2.69
 129,380 2.73 2.74 2.56 80 30,000 -0.1
02/05/2018
2.73
 48,560 2.74 2.74 2.67 0 0 0
27/04/2018
2.74
 64,290 2.74 2.76 2.72 0 0 0
26/04/2018
2.74
 79,520 2.77 2.78 2.65 0 22,000 -0.1
24/04/2018
2.77
 187,870 2.73 2.87 2.73 0 10,000 -0.0
23/04/2018
2.73
 110,850 2.75 2.76 2.73 0 0 0
20/04/2018
2.75
 86,010 2.73 2.76 2.73 0 0 0
19/04/2018
2.73
 94,040 2.74 2.76 2.72 2,200 15,000 -0.0
18/04/2018
2.74
 87,510 2.75 2.77 2.72 0 5,000 -0.0
17/04/2018
2.75
 87,460 2.74 2.78 2.73 0 0 0
16/04/2018
2.74
 59,040 2.74 2.78 2.73 300 10,000 -0.0
13/04/2018
2.74
 32,890 2.71 2.75 2.71 0 0 0
12/04/2018
2.71
 230,780 2.83 2.83 2.71 10,000 10,000 -0.0
11/04/2018
2.83
 101,180 2.91 2.91 2.81 10,100 30,070 -0.1
10/04/2018
2.91
 63,550 2.92 2.92 2.84 0 0 0
09/04/2018
2.92
 113,400 2.91 2.92 2.85 30,000 15,190 0.0
06/04/2018
2.91
 125,440 2.80 2.91 2.79 0 2,000 -0.0
05/04/2018
2.80
 127,090 2.79 2.85 2.74 2,470 0 0.0
04/04/2018
2.79
 206,270 2.83 2.85 2.74 11,770 135,530 -0.4
03/04/2018
2.83
 103,660 2.82 2.86 2.78 0 3,000 -0.0
02/04/2018
2.82
 75,180 2.84 2.91 2.74 0 0 0
30/03/2018
2.84
 53,950 2.88 2.92 2.84 0 0 0
29/03/2018
2.88
 118,890 2.91 3.01 2.88 510 43,600 -0.1
28/03/2018
2.91
 754,590 3.12 3.18 2.91 60,000 185,170 -0.4
27/03/2018
3.12
 99,880 3.19 3.19 3.12 0 0 0
26/03/2018
3.19
 168,760 3.19 3.20 3.15 0 10,740 -0.0
23/03/2018
3.19
 103,580 3.22 3.27 3.16 24,100 23,100 0.0
22/03/2018
3.22
 60,940 3.29 3.29 3.21 5,000 0 0.0
21/03/2018
3.29
 67,460 3.20 3.37 3.20 26,300 0 0.1
20/03/2018
3.20
 199,420 3.29 3.30 3.20 50,400 35,000 0.1
19/03/2018
3.29
 156,720 3.39 3.39 3.29 0 0 0
16/03/2018
3.39
 79,180 3.40 3.40 3.35 0 0 0
15/03/2018
3.40
 267,960 3.40 3.41 3.34 86,200 0 0.3
14/03/2018
3.40
 281,100 3.29 3.41 3.25 106,960 0 0.4
13/03/2018
3.29
 65,540 3.27 3.37 3.20 3,000 0 0.0
12/03/2018: Cổ tức tiền mặt tỉ lệ: 2%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
12/03/2018
3.27
 89,530 3.19 3.35 3.19 2,000 0 0.0
09/03/2018
3.20
 117,190 3.27 3.32 3.19 0 0 0
08/03/2018
3.27
 139,870 3.32 3.34 3.26 0 0 0
07/03/2018
3.32
 463,620 3.22 3.43 3.19 11,500 9,000 0.0
06/03/2018
3.22
 112,150 3.22 3.22 3.13 0 0 0
05/03/2018
3.22
 115,040 3.21 3.27 3.21 0 0 0
02/03/2018
3.21
 82,690 3.10 3.26 3.11 0 1,000 -0.0
01/03/2018
3.10
 39,240 3.10 3.11 3.09 0 0 0
28/02/2018
3.10
 60,190 3.10 3.15 3.02 0 0 0
27/02/2018
3.10
 49,490 3.13 3.15 3.08 100 0 0.0
26/02/2018
3.13
 142,940 3.22 3.26 3.11 0 3,000 -0.0
23/02/2018
3.22
 105,270 3.24 3.30 3.17 0 0 0
22/02/2018
3.24
 31,870 3.27 3.27 3.15 0 0 0
21/02/2018
3.27
 71,080 3.19 3.32 3.19 26,070 0 0.1
13/02/2018
3.19
 93,960 3.03 3.22 3.02 18,600 0 0.1
12/02/2018
3.03
 49,780 2.94 3.14 3.03 1,100 0 0.0
09/02/2018
2.94
 297,500 3.13 3.13 2.91 20,100 0 0.1
08/02/2018
3.13
 72,290 3.23 3.30 3.11 0 0 0
07/02/2018
3.23
 146,130 3.30 3.36 3.23 100 1,700 -0.0
06/02/2018
3.30
 459,760 3.36 3.36 3.12 100 15,000 -0.1
05/02/2018
3.36
 611,700 3.27 3.49 3.19 0 40,000 -0.2
02/02/2018
3.27
 325,380 3.07 3.27 3.07 0 3,530 -0.0
01/02/2018
3.07
 112,780 3.07 3.08 3.01 0 0 0
31/01/2018
3.07
 246,370 3.18 3.19 3.05 0 33,500 -0.1
30/01/2018
3.18
 147,400 3.17 3.22 3.16 0 3,500 -0.0
29/01/2018
3.17
 147,140 3.27 3.30 3.13 0 10,000 -0.0
26/01/2018
3.27
 142,580 3.32 3.34 3.27 0 27,560 -0.1
25/01/2018
3.32
 243,750 3.38 3.38 3.27 0 19,440 -0.1
22/01/2018
3.38
 124,930 3.37 3.40 3.34 24,970 0 0.1
19/01/2018
3.37
 79,000 3.38 3.47 3.35 30,100 0 0.1
18/01/2018
3.38
 135,130 3.41 3.43 3.34 0 0 0
17/01/2018
3.41
 482,220 3.44 3.50 3.25 30,000 300,050 -1.1
16/01/2018
3.44
 157,550 3.44 3.54 3.42 0 7,000 -0.0
15/01/2018
3.44
 188,440 3.50 3.50 3.44 0 7,000 -0.0
12/01/2018
3.50
 178,220 3.58 3.59 3.48 0 0 0
11/01/2018
3.58
 220,590 3.57 3.61 3.44 0 0 0
10/01/2018
3.57
 815,920 3.54 3.78 3.54 18,160 7,000 0.0
09/01/2018
3.54
 409,820 3.32 3.54 3.32 27,670 0 0.1
08/01/2018
3.32
 245,580 3.43 3.44 3.32 44,640 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |