CTCP Halcom Việt Nam (hid)

4.56
-0.17
(-3.59%)
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
(2026-03-30) 		-0.62 -11.59% 15,830,200 17,200 1.2
4.55
5.72
4.56
2 tháng
(2026-03-02) 		0.09 1.94% 28,623,100 10,700 1.3
3.84
5.72
4.56
3 tháng
(2026-01-29) 		-1.70 -26.44% 39,121,700 -45,400 0.9
3.84
6.43
4.56
6 tháng
(2025-10-31) 		0.83 21.28% 128,642,800 431,900 3.6
3.84
11.15
4.56
12 tháng
(2025-05-05) 		2.10 79.85% 158,521,900 304,900 2.9
2.52
11.15
4.56
24 tháng
(2024-05-09) 		1.52 47.35% 182,112,800 170,500 2.5
2.50
11.15
4.56
36 tháng
(2023-05-15) 		1.58 50.16% 231,764,400 209,600 2.7
2.50
11.15
4.56
60 tháng
(2021-05-25) 		0.36 8.24% 580,041,700 92,589 1.1
2.04
15
4.56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2025
2.90
 352,600 2.92 2.92 2.81 81,300 0 0
09/07/2025
2.92
 380,000 2.90 3.01 2.89 23,700 21,000 0
08/07/2025
2.88
 444,600 2.89 3 2.87 0 78,400 -0.2
07/07/2025
2.87
 749,400 2.69 2.87 2.68 216,200 15,000 0.6
04/07/2025
2.69
 237,300 2.60 2.70 2.56 113,500 0 0.3
03/07/2025
2.58
 244,800 2.54 2.70 2.50 0 0 0
02/07/2025
2.53
 258,700 2.54 2.55 2.50 84,800 0 0.2
01/07/2025
2.52
 190,800 2.56 2.56 2.50 0 70,000 -0.2
30/06/2025
2.53
 263,400 2.53 2.55 2.50 0 0 0
27/06/2025
2.54
 162,200 2.54 2.55 2.51 3,600 0 0.0
26/06/2025
2.55
 80,700 2.56 2.56 2.53 0 0 0
25/06/2025
2.56
 231,900 2.58 2.58 2.51 0 0 0
24/06/2025
2.56
 53,500 2.56 2.57 2.53 0 0 0
23/06/2025
2.56
 87,600 2.57 2.57 2.52 4,000 0 0.0
20/06/2025
2.54
 163,500 2.55 2.61 2.53 1,000 0 0.0
19/06/2025
2.58
 102,000 2.59 2.59 2.52 0 0 0
18/06/2025
2.59
 288,100 2.63 2.63 2.42 0 0 0
17/06/2025
2.60
 74,700 2.60 2.61 2.58 0 0 0
16/06/2025
2.60
 37,000 2.60 2.61 2.58 0 0 0
13/06/2025
2.60
 97,400 2.64 2.65 2.57 0 0 0
12/06/2025
2.60
 65,800 2.62 2.64 2.60 0 0 0
11/06/2025
2.62
 39,400 2.62 2.62 2.59 0 0 0
10/06/2025
2.62
 88,600 2.62 2.62 2.57 0 0 0
09/06/2025
2.61
 88,000 2.61 2.69 2.60 0 0 0
06/06/2025
2.63
 83,600 2.65 2.67 2.61 0 0 0
05/06/2025
2.65
 64,300 2.67 2.67 2.62 0 0 0
04/06/2025
2.65
 100,200 2.67 2.67 2.63 0 0 0
03/06/2025
2.66
 37,600 2.66 2.75 2.63 0 14,100 -0.0
02/06/2025
2.63
 56,000 2.66 2.66 2.63 0 0 0
30/05/2025
2.66
 181,600 2.67 2.69 2.63 0 0 0
29/05/2025
2.67
 160,000 2.65 2.67 2.63 0 0 0
28/05/2025
2.65
 223,900 2.62 2.65 2.61 0 0 0
27/05/2025
2.62
 127,100 2.64 2.64 2.60 0 0 0
26/05/2025
2.63
 48,500 2.65 2.68 2.60 0 0 0
23/05/2025
2.65
 237,200 2.69 2.69 2.59 0 70,000 -0.2
22/05/2025
2.60
 35,000 2.70 2.71 2.60 0 0 0
21/05/2025
2.68
 82,700 2.72 2.76 2.68 0 0 0
20/05/2025
2.72
 195,200 2.81 2.81 2.70 0 0 0
19/05/2025
2.76
 323,700 2.68 2.76 2.64 0 50,000 0
16/05/2025
2.67
 118,900 2.68 2.69 2.64 0 0 0
15/05/2025
2.66
 154,900 2.65 2.69 2.65 0 0 0
14/05/2025
2.67
 178,200 2.65 2.68 2.62 0 0 0
13/05/2025
2.63
 69,200 2.65 2.65 2.60 0 0 0
12/05/2025
2.63
 16,000 2.58 2.64 2.58 0 0 0
09/05/2025
2.58
 44,900 2.58 2.62 2.58 0 0 0
08/05/2025
2.62
 59,200 2.61 2.63 2.56 0 0 0
07/05/2025
2.61
 35,800 2.63 2.63 2.60 0 0 0
06/05/2025
2.62
 76,800 2.63 2.63 2.55 0 0 0
05/05/2025
2.63
 26,300 2.65 2.65 2.61 0 0 0
29/04/2025
2.63
 36,300 2.66 2.66 2.63 0 0 0
28/04/2025
2.61
 21,400 2.60 2.63 2.60 0 0 0
25/04/2025
2.60
 118,900 2.62 2.62 2.58 0 0 0
24/04/2025
2.59
 57,200 2.62 2.62 2.58 0 0 0
23/04/2025
2.62
 38,200 2.51 2.62 2.51 0 0 0
22/04/2025
2.62
 79,200 2.63 2.63 2.47 0 0 0
21/04/2025
2.63
 46,600 2.63 2.67 2.59 0 20,000 -0.1
18/04/2025
2.63
 135,300 2.60 2.66 2.58 0 0 0
17/04/2025
2.62
 65,500 2.64 2.64 2.58 0 0 0
16/04/2025
2.64
 22,600 2.63 2.64 2.61 0 0 0
15/04/2025
2.65
 93,200 2.65 2.65 2.60 0 0 0
14/04/2025
2.65
 138,300 2.64 2.66 2.56 0 0 0
11/04/2025
2.66
 74,600 2.68 2.69 2.50 0 0 0
10/04/2025
2.67
 207,800 2.67 2.67 2.66 0 0 0
09/04/2025
2.50
 223,700 2.35 2.50 2.33 0 0 0
08/04/2025
2.50
 223,000 2.69 2.69 2.50 0 0 0
04/04/2025
2.68
 60,100 2.70 2.70 2.61 0 0 0
03/04/2025
2.70
 274,700 2.70 2.78 2.61 0 0 0
02/04/2025
2.80
 87,400 2.78 2.80 2.77 0 0 0
01/04/2025
2.78
 111,200 2.76 2.79 2.74 0 0 0
31/03/2025
2.75
 13,100 2.75 2.75 2.74 0 0 0
28/03/2025
2.74
 9,900 2.77 2.77 2.74 0 0 0
27/03/2025
2.78
 28,800 2.75 2.78 2.74 0 0 0
26/03/2025
2.79
 11,800 2.80 2.80 2.75 0 0 0
25/03/2025
2.81
 27,500 2.75 2.81 2.75 0 0 0
24/03/2025
2.75
 34,400 2.84 2.84 2.72 0 0 0
21/03/2025
2.73
 26,100 2.73 2.75 2.72 0 0 0
20/03/2025
2.74
 20,800 2.78 2.78 2.72 0 0 0
19/03/2025
2.75
 26,700 2.74 2.76 2.71 0 0 0
18/03/2025
2.74
 88,700 2.76 2.77 2.74 0 0 0
17/03/2025
2.76
 56,400 2.79 2.79 2.73 0 0 0
14/03/2025
2.74
 18,600 2.73 2.76 2.73 0 0 0
13/03/2025
2.74
 94,300 2.74 2.78 2.72 0 0 0
12/03/2025
2.74
 114,100 2.79 2.79 2.74 0 0 0
11/03/2025
2.79
 18,200 2.78 2.82 2.77 0 0 0
10/03/2025
2.78
 25,100 2.79 2.81 2.78 0 0 0
07/03/2025
2.78
 63,400 2.80 2.85 2.76 0 0 0
06/03/2025
2.85
 16,700 2.86 2.86 2.78 0 0 0
05/03/2025
2.86
 71,600 2.80 2.90 2.78 0 0 0
04/03/2025
2.80
 79,800 2.80 2.82 2.78 0 0 0
03/03/2025
2.81
 29,900 2.82 2.82 2.80 0 0 0
28/02/2025
2.82
 39,500 2.84 2.84 2.82 0 0 0
27/02/2025
2.85
 19,300 2.83 2.85 2.83 0 0 0
26/02/2025
2.86
 17,500 2.90 2.90 2.84 0 0 0
25/02/2025
2.86
 27,300 2.89 2.89 2.83 0 0 0
24/02/2025
2.86
 19,000 2.90 2.90 2.84 0 0 0
21/02/2025
2.90
 34,700 2.90 2.91 2.88 0 0 0
20/02/2025
2.89
 67,000 2.89 2.89 2.83 0 0 0
19/02/2025
2.86
 116,200 2.88 2.89 2.86 0 0 0
18/02/2025
2.85
 53,600 2.85 2.89 2.84 0 0 0
17/02/2025
2.89
 32,300 2.89 2.89 2.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |