CTCP Halcom Việt Nam (hid)

3.94
0.04
(1.03%)
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)
10/10/2017
3.80
 329,280 3.84 3.86 3.78 0 950 -0.0
09/10/2017
3.84
 210,240 3.88 3.92 3.84 0 0 0
06/10/2017
3.88
 440,490 3.86 3.93 3.78 0 0 0
05/10/2017
3.86
 223,000 3.93 4.01 3.84 0 0 0
04/10/2017
3.93
 202,650 3.83 3.97 3.83 12,350 0 0.1
03/10/2017
3.83
 344,260 3.98 4.02 3.81 0 0 0
02/10/2017
3.98
 290,490 4.03 4.17 3.98 8,940 0 0.0
29/09/2017
4.03
 224,250 4.06 4.07 4.03 9,540 0 0.0
28/09/2017
4.06
 222,820 4.13 4.17 4.03 28,100 0 0.1
27/09/2017
4.13
 301,400 4.06 4.15 4.06 23,300 0 0.1
26/09/2017
4.06
 332,950 4.10 4.10 4.04 67,080 0 0.3
25/09/2017
4.10
 390,560 4.17 4.17 4.05 19,140 0 0.1
22/09/2017
4.17
 405,940 4.27 4.27 4.14 1,300 0 0.0
21/09/2017
4.27
 401,630 4.28 4.36 4.22 15,000 0 0.1
20/09/2017
4.28
 793,480 4.32 4.43 4.27 21,640 10,000 0.1
19/09/2017
4.32
 1,006,790 4.13 4.40 4.15 26,680 0 0.1
18/09/2017
4.13
 381,660 4.06 4.19 4.06 33,890 0 0.2
15/09/2017
4.06
 218,950 4.10 4.10 4.01 40,420 0 0.2
14/09/2017
4.10
 217,410 4.11 4.17 4.10 40,800 2,000 0.2
13/09/2017
4.11
 459,950 3.90 4.14 3.87 100,000 36,300 0.3
12/09/2017
3.90
 316,420 3.83 3.91 3.82 9,710 5,000 0.0
11/09/2017
3.83
 570,500 4.06 4.07 3.83 9,000 0 0.0
08/09/2017
4.06
 231,920 4.06 4.11 4.03 0 0 0
07/09/2017
4.06
 252,560 4.11 4.11 4.06 0 0 0
06/09/2017
4.11
 344,060 4.12 4.12 4.06 150 20,000 -0.1
05/09/2017
4.12
 210,860 4.14 4.17 4.11 0 0 0
01/09/2017
4.14
 327,920 4.14 4.19 4.11 0 0 0
31/08/2017
4.14
 206,150 4.11 4.19 4.11 37,150 0 0.2
30/08/2017
4.11
 367,600 4.17 4.27 4.11 150 10,000 -0.0
29/08/2017
4.17
 559,310 4.32 4.32 4.17 0 0 0
28/08/2017
4.32
 609,350 4.26 4.43 4.26 16,170 1,050 0.1
25/08/2017
4.26
 469,880 4.09 4.30 4.10 0 0 0
24/08/2017
4.09
 330,020 4.11 4.14 4.03 3,600 0 0.0
23/08/2017
4.11
 210,090 4.01 4.11 4.01 1,450 0 0.0
22/08/2017
4.01
 662,390 4.21 4.21 4.00 0 0 0
21/08/2017
4.21
 341,950 4.28 4.28 4.13 250 0 0.0
18/08/2017
4.28
 777,490 4.16 4.28 4.03 4,990 34,340 -0.1
17/08/2017
4.16
 1,237,050 4.45 4.45 4.16 5,000 71,660 -0.3
16/08/2017
4.45
 621,110 4.58 4.59 4.42 11,000 3,630 0.0
15/08/2017
4.58
 672,630 4.70 4.86 4.49 0 0 0
14/08/2017
4.70
 1,958,510 4.40 4.70 4.16 20,200 70 0.1
11/08/2017
4.40
 1,662,150 4.73 4.73 4.40 10 71,980 -0.4
10/08/2017
4.73
 1,569,770 5.08 5.12 4.73 14,190 143,180 -0.7
09/08/2017
5.08
 6,209,630 4.75 5.08 4.45 220,140 201,530 0.1
08/08/2017
4.75
 364,200 4.44 4.75 4.75 68,310 100 0.4
07/08/2017
4.44
 1,013,220 4.16 4.44 4.37 54,400 20,500 0.2
04/08/2017
4.16
 2,089,280 3.95 4.22 3.95 38,920 85,250 -0.2
03/08/2017
3.95
 779,900 3.83 4.00 3.80 0 2,000 -0.0
02/08/2017
3.83
 506,330 3.82 3.87 3.78 72,000 0 0.3
01/08/2017
3.82
 770,670 3.74 3.89 3.74 214,520 0 1.0
31/07/2017
3.74
 696,720 3.84 3.85 3.72 14,150 0 0.1
28/07/2017
3.84
 658,480 3.77 3.88 3.76 37,100 0 0.2
27/07/2017
3.77
 446,900 3.86 3.94 3.77 12,150 0 0.1
26/07/2017
3.86
 479,510 3.67 3.90 3.71 67,950 2,000 0.3
25/07/2017
3.67
 453,070 3.59 3.68 3.59 5,000 0 0.0
24/07/2017
3.59
 805,420 3.77 3.77 3.59 4,800 0 0.0
21/07/2017
3.77
 1,325,180 3.90 3.91 3.74 24,900 0 0.1
20/07/2017
3.90
 524,780 3.95 3.95 3.69 26,600 0 0.1
19/07/2017
3.95
 559,880 3.91 4.03 3.90 27,800 0 0.1
18/07/2017
3.91
 1,029,770 3.96 4.00 3.80 54,000 0 0.3
17/07/2017
3.96
 1,057,470 4.08 4.08 3.92 0 17,000 -0.1
14/07/2017
4.08
 1,059,100 4.15 4.27 4.02 44,750 0 0.2
13/07/2017
4.15
 2,111,980 4.01 4.27 4.08 153,500 39,890 0.6
12/07/2017
4.01
 958,450 3.75 4.01 3.82 88,940 65,210 0.1
11/07/2017
3.75
 1,029,390 3.71 3.84 3.62 109,640 0 0.5
10/07/2017
3.71
 1,979,240 3.99 3.99 3.71 64,500 0 0.3
07/07/2017
3.99
 2,186,150 4.07 4.27 3.93 215,920 15,080 1.0
06/07/2017
4.07
 1,842,910 3.81 4.07 4.03 17,910 142,840 -0.6
05/07/2017
3.81
 1,855,860 3.57 3.81 3.65 2,500 120,000 -0.5
04/07/2017
3.57
 1,521,620 3.48 3.58 3.48 0 30,000 -0.1
03/07/2017
3.48
 1,121,000 3.41 3.53 3.42 15,230 17,010 -0.0
30/06/2017
3.41
 630,140 3.40 3.48 3.38 0 0 0
29/06/2017
3.40
 565,400 3.42 3.43 3.35 2,000 0 0.0
28/06/2017
3.42
 368,620 3.46 3.46 3.40 15,000 0 0.1
27/06/2017
3.46
 1,349,710 3.43 3.59 3.43 0 6,000 -0.0
26/06/2017
3.43
 865,080 3.26 3.48 3.26 0 0 0
23/06/2017
3.26
 517,990 3.26 3.28 3.24 0 0 0
22/06/2017
3.26
 750,530 3.29 3.29 3.25 0 0 0
21/06/2017
3.29
 497,050 3.33 3.38 3.27 0 0 0
20/06/2017
3.33
 540,890 3.26 3.39 3.24 0 0 0
19/06/2017
3.26
 764,620 3.30 3.33 3.24 0 19,200 -0.1
16/06/2017
3.30
 511,180 3.32 3.33 3.27 0 0 0
15/06/2017
3.32
 730,820 3.34 3.36 3.28 0 0 0
14/06/2017
3.34
 676,080 3.38 3.39 3.34 0 0 0
13/06/2017
3.38
 564,910 3.42 3.43 3.36 800 0 0.0
12/06/2017
3.42
 701,580 3.43 3.50 3.42 0 0 0
09/06/2017
3.43
 854,270 3.40 3.48 3.37 0 0 0
08/06/2017
3.40
 1,135,700 3.45 3.45 3.37 0 0 0
07/06/2017
3.45
 781,900 3.47 3.52 3.44 5,000 0 0.0
06/06/2017
3.47
 790,110 3.43 3.61 3.37 43,810 0 0.2
05/06/2017
3.43
 800,560 3.54 3.54 3.32 0 0 0
02/06/2017
3.54
 611,730 3.53 3.61 3.48 0 0 0
01/06/2017
3.53
 907,750 3.54 3.59 3.47 19,200 0 0.1
31/05/2017
3.54
 1,148,280 3.64 3.64 3.53 5,000 300 0.0
30/05/2017
3.64
 3,405,980 3.41 3.64 3.53 0 6,000 -0.0
29/05/2017
3.41
 600,920 3.19 3.41 3.40 0 50 -0.0
26/05/2017
3.19
 1,275,880 3.31 3.38 3.17 300 0 0.0
25/05/2017
3.31
 1,173,960 3.36 3.46 3.28 0 0 0
24/05/2017
3.36
 1,699,880 3.43 3.57 3.36 400 18,000 -0.1
23/05/2017
3.43
 1,175,320 3.36 3.51 3.36 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |