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)
13/12/2024
2.67
 9,800 2.68 2.68 2.67 0 0 0
12/12/2024
2.69
 33,300 2.70 2.70 2.68 0 0 0
11/12/2024
2.70
 25,300 2.71 2.71 2.68 0 0 0
10/12/2024
2.71
 34,400 2.67 2.71 2.67 0 0 0
09/12/2024
2.67
 13,200 2.68 2.69 2.60 0 0 0
06/12/2024
2.68
 52,600 2.60 2.68 2.58 0 0 0
05/12/2024
2.62
 35,400 2.63 2.63 2.59 0 0 0
04/12/2024
2.63
 42,700 2.65 2.65 2.60 0 0 0
03/12/2024
2.65
 37,800 2.61 2.65 2.61 0 0 0
02/12/2024
2.65
 29,700 2.66 2.66 2.60 0 0 0
29/11/2024
2.66
 11,800 2.61 2.66 2.60 0 0 0
28/11/2024
2.67
 41,500 2.68 2.68 2.61 0 0 0
27/11/2024
2.64
 3,600 2.64 2.64 2.64 0 0 0
26/11/2024
2.64
 50,500 2.65 2.69 2.61 0 0 0
25/11/2024
2.65
 34,400 2.65 2.65 2.64 0 0 0
22/11/2024
2.64
 39,900 2.60 2.65 2.58 0 0 0
21/11/2024
2.66
 127,300 2.68 2.68 2.50 0 0 0
20/11/2024
2.68
 16,000 2.68 2.68 2.64 0 0 0
19/11/2024
2.69
 44,600 2.68 2.70 2.63 0 7,500 -0.0
18/11/2024
2.69
 100,200 2.66 2.70 2.62 0 0 0
15/11/2024
2.67
 41,700 2.70 2.70 2.66 0 0 0
14/11/2024
2.70
 20,700 2.70 2.71 2.69 0 0 0
13/11/2024
2.71
 111,100 2.70 2.71 2.68 0 0 0
12/11/2024
2.71
 48,100 2.75 2.75 2.69 0 0 0
11/11/2024
2.71
 26,600 2.70 2.72 2.69 0 0 0
08/11/2024
2.70
 67,900 2.75 2.82 2.70 0 0 0
07/11/2024
2.73
 56,600 2.67 2.74 2.63 0 0 0
06/11/2024
2.74
 44,000 2.72 2.74 2.70 0 0 0
05/11/2024
2.74
 13,800 2.70 2.74 2.70 0 0 0
04/11/2024
2.70
 86,500 2.74 2.75 2.68 0 0 0
01/11/2024
2.73
 53,500 2.77 2.77 2.70 0 0 0
31/10/2024
2.72
 42,000 2.67 2.72 2.66 0 0 0
30/10/2024
2.73
 76,000 2.70 2.73 2.65 0 0 0
29/10/2024
2.73
 16,800 2.70 2.74 2.70 0 0 0
28/10/2024
2.74
 5,300 2.75 2.75 2.67 300 0 0.0
25/10/2024
2.75
 14,700 2.72 2.75 2.72 0 0 0
24/10/2024
2.74
 33,300 2.75 2.75 2.72 0 0 0
23/10/2024
2.74
 31,100 2.69 2.74 2.68 0 0 0
22/10/2024
2.69
 26,900 2.69 2.70 2.69 0 0 0
21/10/2024
2.69
 43,100 2.69 2.70 2.61 0 0 0
18/10/2024
2.71
 119,000 2.75 2.75 2.68 0 0 0
17/10/2024
2.75
 12,100 2.70 2.75 2.68 0 0 0
16/10/2024
2.74
 108,300 2.72 2.74 2.69 0 0 0
15/10/2024
2.74
 23,400 2.79 2.79 2.71 0 1,000 -0.0
14/10/2024
2.73
 70,800 2.82 2.82 2.70 0 0 0
11/10/2024
2.70
 50,000 2.72 2.73 2.70 0 100 -0.0
10/10/2024
2.72
 44,600 2.74 2.77 2.72 0 0 0
09/10/2024
2.74
 46,000 2.72 2.85 2.71 0 0 0
08/10/2024
2.72
 103,200 2.87 2.87 2.71 0 0 0
07/10/2024
2.76
 34,100 2.76 2.89 2.75 0 0 0
04/10/2024
2.75
 83,300 2.75 2.86 2.72 0 0 0
03/10/2024
2.85
 324,100 3.02 3.02 2.85 0 0 0
02/10/2024
2.99
 255,600 3.08 3.08 2.93 0 0 0
01/10/2024
2.93
 197,700 2.90 2.98 2.89 0 0 0
30/09/2024
2.85
 114,500 2.80 2.86 2.78 0 0 0
27/09/2024
2.79
 51,800 2.75 2.79 2.73 0 0 0
26/09/2024
2.75
 75,700 2.73 2.78 2.73 0 0 0
25/09/2024
2.72
 33,100 2.69 2.73 2.69 0 0 0
24/09/2024
2.73
 36,000 2.72 2.73 2.66 0 0 0
23/09/2024
2.72
 32,400 2.69 2.75 2.69 0 0 0
20/09/2024
2.70
 57,700 2.70 2.73 2.68 0 0 0
19/09/2024
2.70
 39,600 2.72 2.72 2.69 0 0 0
18/09/2024
2.72
 86,100 2.72 2.78 2.69 0 0 0
17/09/2024
2.71
 92,400 2.70 2.73 2.68 0 0 0
16/09/2024
2.69
 16,400 2.66 2.70 2.66 0 0 0
13/09/2024
2.66
 15,000 2.79 2.79 2.65 0 0 0
12/09/2024
2.73
 49,100 2.70 2.73 2.64 0 0 0
11/09/2024
2.67
 52,100 2.74 2.74 2.63 0 0 0
10/09/2024
2.67
 27,800 2.73 2.73 2.67 0 0 0
09/09/2024
2.73
 33,900 2.73 2.75 2.60 0 0 0
06/09/2024
2.73
 38,400 2.70 2.75 2.70 3,000 0 0.0
05/09/2024
2.75
 37,400 2.72 2.77 2.72 3,000 0 0.0
04/09/2024
2.77
 68,900 2.72 2.77 2.58 0 0 0
30/08/2024
2.72
 24,900 2.71 2.72 2.66 0 0 0
29/08/2024
2.72
 71,100 2.69 2.74 2.61 0 0 0
28/08/2024
2.69
 41,400 2.79 2.79 2.69 0 0 0
27/08/2024
2.70
 33,900 2.74 2.74 2.70 0 0 0
26/08/2024
2.74
 58,300 2.75 2.80 2.71 0 0 0
23/08/2024
2.75
 24,100 2.76 2.79 2.70 0 0 0
22/08/2024
2.79
 15,000 2.79 2.80 2.74 0 0 0
21/08/2024
2.74
 30,500 2.74 2.80 2.68 0 0 0
20/08/2024
2.74
 28,400 2.75 2.75 2.71 0 0 0
19/08/2024
2.71
 91,600 2.74 2.84 2.71 0 0 0
16/08/2024
2.74
 99,700 2.71 2.78 2.70 0 0 0
15/08/2024
2.71
 40,100 2.74 2.74 2.59 0 0 0
14/08/2024
2.71
 77,900 2.72 2.72 2.68 0 0 0
13/08/2024
2.70
 8,500 2.65 2.72 2.65 0 0 0
12/08/2024
2.70
 72,300 2.69 2.70 2.65 0 0 0
09/08/2024
2.69
 42,600 2.71 2.72 2.66 0 0 0
08/08/2024
2.72
 41,900 2.70 2.73 2.70 0 0 0
07/08/2024
2.70
 29,600 2.74 2.74 2.64 0 0 0
06/08/2024
2.70
 84,100 2.76 2.76 2.55 0 0 0
05/08/2024
2.58
 273,900 2.68 2.70 2.55 0 0 0
02/08/2024
2.70
 70,400 2.69 2.70 2.58 0 0 0
01/08/2024
2.69
 163,800 2.90 2.90 2.65 0 0 0
31/07/2024
2.79
 157,000 2.84 2.87 2.78 0 0 0
30/07/2024
2.88
 26,900 2.91 2.91 2.84 0 0 0
29/07/2024
2.91
 11,100 2.92 2.95 2.85 0 0 0
26/07/2024
2.92
 74,100 2.94 2.94 2.88 0 0 0
25/07/2024
2.90
 18,400 2.94 2.94 2.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |