CTCP Halcom Việt Nam (hid)

4.33
0.27
(6.65%)
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
(2026-08-12) 		0.51 14.37% 5,237,700 -15,700 0
3.35
4.33
4.33
2 tháng
(2026-07-13) 		0.03 0.74% 12,122,500 35,400 0
3.17
4.33
4.33
3 tháng
(2026-06-15) 		-0.38 -8.56% 17,519,700 65,100 0
3.17
4.45
4.33
6 tháng
(2026-03-16) 		0.17 4.37% 50,963,500 -500 0.7
3.17
5.72
4.33
12 tháng
(2025-09-16) 		0.83 25.70% 170,491,200 571,100 3.8
3.11
11.15
4.33
24 tháng
(2024-09-23) 		1.34 49.26% 195,814,000 258,700 2.6
2.50
11.15
4.33
36 tháng
(2023-09-27) 		0.80 24.54% 229,130,900 268,700 2.6
2.50
11.15
4.33
60 tháng
(2021-10-07) 		-3.03 -42.74% 494,892,700 -511,511 -2.9
2.04
15
4.33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/05/2017
3.36
 1,787,680 3.15 3.37 3.27 26,670 60 0.1
19/05/2017
3.15
 759,110 3.14 3.26 3.13 0 0 0
18/05/2017
3.14
 1,693,060 3.28 3.29 3.07 12,210 0 0.0
17/05/2017
3.28
 1,403,650 3.27 3.40 3.22 0 0 0
16/05/2017
3.27
 1,346,550 3.17 3.35 3.19 50 60 -0
15/05/2017
3.17
 2,305,380 2.96 3.17 3.11 0 100 -0.0
12/05/2017
2.96
 803,830 2.90 3.05 2.86 0 0 0
11/05/2017
2.90
 743,150 2.94 2.98 2.87 0 0 0
10/05/2017
2.94
 1,081,010 2.90 2.98 2.89 0 0 0
09/05/2017
2.90
 781,350 2.86 2.91 2.86 0 0 0
08/05/2017
2.86
 1,033,850 2.83 2.97 2.73 50 0 0.0
05/05/2017
2.83
 757,920 2.84 2.87 2.73 0 0 0
04/05/2017
2.84
 1,007,430 2.80 3.00 2.80 0 0 0
03/05/2017
2.80
 463,260 2.63 2.80 2.80 0 0 0
28/04/2017
2.63
 449,620 2.78 2.86 2.59 0 0 0
27/04/2017
2.78
 540,950 2.89 3.04 2.74 0 0 0
26/04/2017
2.89
 1,062,830 2.74 2.92 2.56 0 0 0
25/04/2017
2.74
 893,170 2.94 2.97 2.74 200 0 0.0
24/04/2017
2.94
 2,743,180 2.85 3.04 2.90 0 0 0
21/04/2017
2.85
 1,381,740 2.66 2.85 2.69 0 0 0
20/04/2017
2.66
 701,070 2.49 2.66 2.49 0 0 0
19/04/2017
2.49
 898,400 2.33 2.49 2.31 0 0 0
18/04/2017
2.33
 1,690,990 2.45 2.45 2.28 0 0 0
17/04/2017
2.45
 2,177,410 2.63 2.65 2.45 2,000 0 0.0
14/04/2017
2.63
 2,426,780 2.82 2.82 2.63 18,500 0 0.1
13/04/2017
2.82
 1,132,250 3.03 3.12 2.82 65,000 0 0.2
12/04/2017
3.03
 1,912,320 2.84 3.03 2.86 0 0 0
11/04/2017
2.84
 1,555,740 3.05 3.07 2.84 8,400 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |