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)
10/04/2017
3.05
 2,923,540 3.27 3.27 3.05 62,000 0 0.2
07/04/2017
3.27
 4,208,890 3.27 3.34 3.04 19,600 0 0.1
05/04/2017
3.27
 3,887,630 3.51 3.51 3.27 27,500 0 0.1
04/04/2017
3.51
 3,880,060 3.77 3.77 3.51 18,020 0 0.1
03/04/2017
3.77
 1,763,890 4.05 4.05 3.77 30 0 0.0
31/03/2017
4.05
 1,379,210 4.35 4.35 4.05 3,000 0 0.0
30/03/2017
4.35
 5,841,980 4.67 4.99 4.35 20,000 0 0.1
29/03/2017
4.67
 3,413,540 4.37 4.67 4.37 0 740 -0.0
28/03/2017
4.37
 4,893,890 4.69 4.69 4.37 21,000 120,000 -0.5
27/03/2017
4.69
 5,484,690 4.83 4.83 4.49 12,000 0 0.1
24/03/2017
4.83
 92,320 5.19 5.19 4.83 0 0 0
23/03/2017
5.19
 4,579,780 5.42 5.42 5.05 23,000 12,080 0.1
22/03/2017
5.42
 3,761,090 5.38 5.46 5.01 5,890 5,090 0.0
21/03/2017
5.38
 319,800 5.67 5.67 5.32 370 0 0.0
20/03/2017
5.67
 2,823,750 6.09 6.13 5.67 32,500 50,000 -0.1
17/03/2017
6.09
 378,460 6.08 6.21 6.07 0 0 0
16/03/2017
6.08
 184,420 6.34 6.34 5.91 0 0 0
15/03/2017
6.34
 1,056,350 6.71 6.71 6.25 10,000 120 0.1
14/03/2017
6.71
 1,552,530 7.05 7.05 6.57 30,000 0 0.2
13/03/2017
7.05
 1,116,820 7.36 7.36 6.85 35,000 0 0.3
10/03/2017
7.36
 1,586,990 7.37 7.47 7.13 0 0 0
09/03/2017
7.37
 957,290 7.47 7.57 7.14 30,000 0 0.3
08/03/2017
7.47
 1,330,060 7.56 7.67 7.05 45,730 0 0.4
07/03/2017
7.56
 174,600 7.58 7.58 7.28 1,100 0 0.0
06/03/2017
7.58
 1,950,200 7.62 7.71 7.36 40,000 0 0.4
03/03/2017
7.62
 1,172,760 7.56 7.64 7.05 0 0 0
02/03/2017
7.56
 402,790 7.75 7.75 7.21 0 0 0
01/03/2017
7.75
 1,509,280 7.78 7.83 7.25 0 0 0
28/02/2017
7.78
 2,468,430 8.36 8.36 7.78 100 0 0.0
27/02/2017
8.36
 3,667,990 8.99 8.99 8.36 0 0 0
24/02/2017
8.99
 2,775,360 9.66 9.66 8.99 0 0 0
23/02/2017
9.66
 3,354,930 10.37 10.58 9.66 0 0 0
22/02/2017
10.37
 3,790,400 9.70 10.37 9.15 36,000 0 0.4
21/02/2017
9.70
 4,076,950 9.53 9.74 8.90 7,170 0 0.1
20/02/2017
9.53
 1,569,000 10.24 10.24 9.53 5,000 0 0.1
17/02/2017
10.24
 1,282,340 11.00 11.00 10.24 0 0 0
16/02/2017
11.00
 936,670 11.80 11.80 11.00 0 0 0
15/02/2017
11.80
 2,397,240 12.68 12.68 11.80 0 0 0
14/02/2017
12.68
 3,556,670 12.85 12.85 11.97 0 0 0
13/02/2017
12.85
 1,453,020 13.77 13.77 12.85 0 0 0
10/02/2017
13.77
 2,442,820 14.28 14.86 13.31 0 0 0
09/02/2017
14.28
 2,931,240 13.35 14.28 13.27 0 0 0
08/02/2017
13.35
 2,289,130 12.51 13.35 12.47 0 0 0
07/02/2017
12.51
 274,220 12.47 12.55 12.43 0 0 0
06/02/2017
12.47
 393,710 12.47 13.02 12.34 0 0 0
03/02/2017
12.47
 130,120 12.51 12.51 11.84 0 0 0
02/02/2017
12.51
 496,320 12.26 12.60 11.76 0 0 0
25/01/2017
12.26
 378,510 12.26 12.34 11.63 0 0 0
24/01/2017
12.26
 537,990 12.51 12.60 12.18 0 0 0
23/01/2017
12.51
 747,030 12.51 12.68 12.18 0 0 0
20/01/2017
12.51
 710,500 13.18 13.18 12.47 0 0 0
19/01/2017
13.18
 1,516,810 13.10 13.73 12.68 0 0 0
18/01/2017
13.10
 1,024,880 13.06 13.35 12.60 0 0 0
17/01/2017
13.06
 1,867,370 13.52 13.52 12.60 20,000 0 0.3
16/01/2017
13.52
 400 14.53 14.53 13.52 0 0 0
13/01/2017
14.53
 370 15.62 15.62 14.53 0 0 0
12/01/2017
15.62
 5,300 16.75 16.75 15.62 0 0 0
11/01/2017
16.75
 443,730 17.97 17.97 16.75 0 0 0
10/01/2017
17.97
 340 19.31 19.31 17.97 0 0 0
09/01/2017
19.31
 505,320 20.74 20.74 19.31 8,000 0 0.2
06/01/2017
20.74
 18,200 22.30 22.30 20.74 0 0 0
05/01/2017
22.30
 304,600 23.93 23.93 22.30 0 0 0
04/01/2017
23.93
 2,715,010 25.70 27.46 23.93 0 0 0
03/01/2017
25.70
 261,970 26.20 26.20 25.70 0 0 0
30/12/2016
26.20
 640,520 25.95 26.37 25.86 0 500 -0.0
29/12/2016
25.95
 875,290 26.45 26.45 25.53 0 0 0
28/12/2016
26.45
 1,309,140 26.79 26.79 25.28 0 1,000 -0.0
27/12/2016
26.79
 3,222,030 26.03 26.87 24.23 500 1,000 -0.0
26/12/2016
26.03
 1,247,990 25.78 26.28 25.11 0 0 0
23/12/2016
25.78
 1,402,260 27.29 27.29 25.78 0 0 0
22/12/2016
27.29
 2,359,190 25.53 27.29 24.77 1,000 0 0.0
21/12/2016
25.53
 1,173,380 24.77 25.70 24.27 400 0 0.0
20/12/2016
24.77
 1,373,330 23.81 24.86 23.01 600 0 0.0
19/12/2016
23.81
 2,124,400 22.25 23.81 21.41 0 0 0
16/12/2016
22.25
 2,135,200 20.83 22.25 20.15 0 0 0
15/12/2016
20.83
 2,404,480 19.48 20.83 18.89 0 0 0
14/12/2016
19.48
 2,558,270 18.73 19.48 18.10 0 2,000 -0.0
13/12/2016
18.73
 1,957,500 18.01 18.89 18.01 0 0 0
12/12/2016
18.01
 2,202,860 16.84 18.01 16.88 0 0 0
09/12/2016
16.84
 500,450 17.21 17.21 16.58 0 0 0
08/12/2016
17.21
 960,400 16.88 17.30 16.84 0 0 0
07/12/2016
16.88
 2,139,680 15.83 16.88 15.79 0 0 0
06/12/2016
15.83
 1,965,090 14.82 15.83 14.74 0 0 0
05/12/2016
14.82
 415,860 14.82 14.86 14.61 0 0 0
02/12/2016
14.82
 209,800 13.86 14.82 14.28 0 0 0
01/12/2016
13.86
 424,440 14.86 15.12 13.86 0 300 -0.0
30/11/2016
14.86
 476,560 14.78 14.86 14.70 0 0 0
29/11/2016
14.78
 212,830 14.61 14.78 14.57 0 200 -0.0
28/11/2016
14.61
 190,500 14.61 14.74 14.57 0 0 0
25/11/2016
14.61
 255,660 14.65 14.82 14.61 0 500 -0.0
24/11/2016
14.65
 250,260 14.78 14.86 14.57 0 1,000 -0.0
23/11/2016
14.78
 218,020 14.74 14.82 14.57 0 0 0
22/11/2016
14.74
 136,860 14.91 14.91 14.70 0 0 0
21/11/2016
14.91
 121,470 14.91 15.16 14.86 0 0 0
18/11/2016
14.91
 175,500 14.65 14.95 14.61 2,000 0 0.0
17/11/2016
14.65
 171,210 14.44 14.74 14.40 0 0 0
16/11/2016
14.44
 138,680 14.57 14.61 14.36 0 0 0
15/11/2016
14.57
 137,840 14.65 14.78 14.57 0 0 0
14/11/2016
14.65
 117,860 14.57 14.70 14.49 0 0 0
11/11/2016
14.57
 145,640 14.70 14.86 14.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |