CTCP Halcom Việt Nam (hid)

3.92
0.02
(0.51%)
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
(2026-02-11) 		-1.09 -21.58% 9,772,700 28,000 0.2
3.84
5.18
3.90
2 tháng
(2026-01-12) 		-0.74 -15.74% 31,373,300 -1,068,800 -6.8
3.84
6.94
3.90
3 tháng
(2025-12-15) 		-3.91 -49.68% 61,002,600 281,100 0.2
3.84
8.37
3.90
6 tháng
(2025-09-15) 		0.85 27.33% 119,651,400 598,900 3.2
3.11
11.15
3.90
12 tháng
(2025-03-18) 		1.22 44.53% 138,319,500 402,400 2.3
2.50
11.15
3.90
24 tháng
(2024-03-25) 		1.02 34.69% 167,971,700 303,200 2.0
2.50
11.15
3.90
36 tháng
(2023-03-29) 		1.07 37.02% 212,990,800 325,700 2.0
2.50
11.15
3.90
60 tháng
(2021-04-08) 		-0.76 -16.10% 575,481,700 371,489 1.3
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)
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
05/01/2018
3.43
 108,700 3.45 3.52 3.42 60 0 0.0
04/01/2018
3.45
 395,370 3.39 3.49 3.38 25,000 13,200 0.0
03/01/2018
3.39
 118,010 3.48 3.48 3.36 770 400 0.0
02/01/2018
3.48
 190,470 3.48 3.53 3.43 0 600 -0.0
29/12/2017
3.48
 139,850 3.46 3.51 3.43 0 11,000 -0.0
28/12/2017
3.46
 68,420 3.46 3.48 3.42 0 1,300 -0.0
27/12/2017
3.46
 136,670 3.43 3.49 3.43 0 0 0
26/12/2017
3.43
 247,080 3.46 3.48 3.42 0 0 0
25/12/2017
3.46
 263,020 3.49 3.53 3.44 3,700 50,000 -0.2
22/12/2017
3.49
 104,590 3.52 3.55 3.49 700 0 0.0
21/12/2017
3.52
 133,020 3.56 3.64 3.48 4,100 18,000 -0.1
20/12/2017
3.56
 214,950 3.69 3.69 3.48 2,300 10,000 -0.0
19/12/2017
3.69
 202,260 3.70 3.77 3.61 14,200 19,490 -0.0
18/12/2017
3.70
 187,230 3.65 3.82 3.68 7,800 40,740 -0.1
15/12/2017
3.65
 425,730 3.50 3.67 3.50 41,100 8,000 0.1
14/12/2017
3.50
 94,210 3.44 3.53 3.38 0 10,140 -0.0
13/12/2017
3.44
 124,400 3.46 3.48 3.44 740 29,000 -0.1
12/12/2017
3.46
 288,040 3.53 3.53 3.38 36,130 22,020 0.1
11/12/2017
3.53
 175,620 3.55 3.55 3.45 1,500 0 0.0
08/12/2017
3.55
 120,580 3.54 3.65 3.55 17,660 0 0.1
07/12/2017
3.54
 138,280 3.58 3.67 3.54 4,800 0 0.0
06/12/2017
3.58
 216,910 3.71 3.74 3.58 0 16,760 -0.1
05/12/2017
3.71
 117,040 3.80 3.82 3.69 2,000 0 0.0
04/12/2017
3.80
 202,460 3.74 3.80 3.63 8,200 0 0.0
01/12/2017
3.74
 170,370 3.78 3.78 3.69 0 0 0
30/11/2017
3.78
 165,890 3.78 3.83 3.69 6,100 1,000 0.0
29/11/2017
3.78
 400,990 3.69 3.82 3.71 117,900 0 0.5
28/11/2017
3.69
 465,110 3.65 3.81 3.65 100,000 0 0.4
27/11/2017
3.65
 178,790 3.62 3.71 3.58 0 0 0
24/11/2017
3.62
 94,990 3.67 3.69 3.61 3,000 0 0.0
23/11/2017
3.67
 506,080 3.53 3.76 3.42 0 0 0
22/11/2017
3.53
 280,600 3.40 3.53 3.36 0 6,470 -0.0
21/11/2017
3.40
 93,570 3.52 3.57 3.37 0 1,130 -0.0
20/11/2017
3.52
 147,640 3.35 3.54 3.35 0 500 -0.0
17/11/2017
3.35
 103,380 3.38 3.43 3.33 40 0 0.0
16/11/2017
3.38
 303,850 3.35 3.38 3.27 24,820 14,470 0.0
15/11/2017
3.35
 162,870 3.24 3.35 3.18 0 11,000 -0.0
14/11/2017
3.24
 261,450 3.33 3.36 3.17 0 0 0
13/11/2017
3.33
 107,500 3.39 3.40 3.27 2,540 0 0.0
10/11/2017
3.39
 164,110 3.43 3.44 3.34 5,800 12,000 -0.0
09/11/2017
3.43
 140,920 3.32 3.43 3.31 11,800 500 0.0
08/11/2017
3.32
 263,520 3.36 3.43 3.25 101,920 0 0.4
07/11/2017
3.36
 273,140 3.40 3.50 3.36 22,350 18,000 0.0
06/11/2017
3.40
 200,190 3.18 3.40 3.15 13,950 0 0.1
03/11/2017
3.18
 335,490 3.06 3.18 3.02 155,810 0 0.6
02/11/2017
3.06
 335,230 3.12 3.18 2.98 100,570 0 0.4
01/11/2017
3.12
 464,090 3.35 3.43 3.12 0 0 0
31/10/2017
3.35
 500,650 3.60 3.69 3.35 40 0 0.0
30/10/2017
3.60
 250,250 3.69 3.77 3.60 18,000 0 0.1
27/10/2017
3.69
 166,420 3.69 3.77 3.67 4,000 5,000 -0.0
26/10/2017
3.69
 202,000 3.78 3.78 3.67 62,210 0 0.3
25/10/2017
3.78
 279,400 3.73 3.80 3.75 39,570 0 0.2
24/10/2017
3.73
 406,170 3.65 3.76 3.59 169,060 10 0.8
23/10/2017
3.65
 291,350 3.72 3.81 3.57 0 0 0
20/10/2017
3.72
 379,290 3.94 3.94 3.72 0 0 0
19/10/2017
3.94
 469,730 3.88 3.97 3.87 0 1,540 -0.0
18/10/2017
3.88
 729,960 3.64 3.89 3.69 0 0 0
17/10/2017
3.64
 523,140 3.61 3.76 3.61 0 0 0
16/10/2017
3.61
 472,360 3.66 3.73 3.59 0 500 -0.0
13/10/2017
3.66
 438,110 3.70 3.74 3.65 0 0 0
12/10/2017
3.70
 409,700 3.80 3.85 3.69 40 0 0.0
11/10/2017
3.80
 230,260 3.80 3.82 3.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |