CTCP Halcom Việt Nam (hid)

3.17
-0.06
(-1.86%)
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
(2026-06-29) 		-0.88 -21.20% 5,109,000 52,100 0
3.23
4.17
3.23
2 tháng
(2026-05-29) 		-0.83 -20.24% 11,470,600 63,900 0
3.23
4.45
3.23
3 tháng
(2026-04-29) 		-1.29 -28.29% 19,995,000 85,700 0
3.23
4.80
3.23
6 tháng
(2026-01-29) 		-3.16 -49.14% 58,436,600 49,200 0.9
3.23
6.43
3.23
12 tháng
(2025-08-04) 		0.22 7.21% 166,560,600 -300 1.9
2.92
11.15
3.23
24 tháng
(2024-08-07) 		0.57 21.11% 187,961,100 277,200 2.6
2.50
11.15
3.23
36 tháng
(2023-08-14) 		-0.61 -15.72% 225,825,800 268,200 2.5
2.50
11.15
3.23
60 tháng
(2021-08-23) 		-2.33 -41.61% 534,892,400 -123,211 -0.7
2.04
15
3.23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2025
2.88
 50,300 2.90 2.90 2.80 0 0 0
13/02/2025
2.90
 13,400 2.85 2.90 2.85 0 0 0
12/02/2025
2.89
 29,900 2.85 2.90 2.84 0 0 0
11/02/2025
2.89
 55,700 2.82 2.91 2.82 0 0 0
10/02/2025
2.90
 87,000 2.90 2.92 2.85 0 0 0
07/02/2025
2.90
 148,700 2.81 2.90 2.80 0 0 0
06/02/2025
2.80
 24,900 2.82 2.83 2.77 0 0 0
05/02/2025
2.83
 168,300 2.73 2.83 2.73 0 0 0
04/02/2025
2.73
 59,700 2.66 2.77 2.66 0 0 0
03/02/2025
2.73
 54,800 2.67 2.73 2.62 0 0 0
24/01/2025
2.61
 95,000 2.60 2.68 2.60 0 0 0
23/01/2025
2.63
 32,200 2.63 2.63 2.61 0 0 0
22/01/2025
2.63
 16,200 2.62 2.65 2.62 0 0 0
21/01/2025
2.60
 22,400 2.61 2.62 2.56 0 0 0
20/01/2025
2.62
 55,600 2.63 2.63 2.62 0 0 0
17/01/2025
2.64
 25,300 2.64 2.65 2.63 0 0 0
16/01/2025
2.64
 59,100 2.65 2.65 2.62 0 0 0
15/01/2025
2.63
 76,500 2.61 2.64 2.60 0 0 0
14/01/2025
2.61
 45,900 2.62 2.62 2.61 0 0 0
13/01/2025
2.61
 42,800 2.62 2.63 2.58 0 0 0
10/01/2025
2.62
 30,900 2.63 2.63 2.62 0 0 0
09/01/2025
2.64
 14,200 2.61 2.64 2.60 0 0 0
08/01/2025
2.66
 55,800 2.79 2.79 2.62 0 15,000 -0.0
07/01/2025
2.62
 36,600 2.61 2.62 2.60 0 15,000 -0.0
06/01/2025
2.61
 16,100 2.68 2.68 2.61 0 0 0
03/01/2025
2.63
 13,000 2.62 2.69 2.61 0 0 0
02/01/2025
2.62
 41,400 2.63 2.63 2.62 0 0 0
31/12/2024
2.60
 31,700 2.67 2.69 2.60 0 0 0
30/12/2024
2.66
 15,100 2.67 2.67 2.63 0 0 0
27/12/2024
2.66
 28,600 2.68 2.68 2.65 0 0 0
26/12/2024
2.68
 37,600 2.69 2.69 2.65 0 13,000 -0.0
25/12/2024
2.65
 104,200 2.68 2.68 2.60 0 0 0
24/12/2024
2.67
 86,800 2.69 2.69 2.60 0 57,000 -0.1
23/12/2024
2.65
 12,600 2.67 2.67 2.60 0 0 0
20/12/2024
2.63
 25,000 2.68 2.68 2.63 0 0 0
19/12/2024
2.68
 23,100 2.66 2.68 2.60 0 0 0
18/12/2024
2.68
 33,600 2.66 2.68 2.63 0 0 0
17/12/2024
2.67
 22,600 2.65 2.67 2.63 0 0 0
16/12/2024
2.65
 8,200 2.61 2.67 2.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |