CTCP Halcom Việt Nam (hid)

4.15
0.01
(0.24%)
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
(2026-05-13) 		-0.12 -2.82% 7,843,600 3,700 0
4.09
4.80
4.15
2 tháng
(2026-04-13) 		-0.88 -17.53% 17,011,700 -95,100 0
4.09
5.02
4.15
3 tháng
(2026-03-16) 		0.25 6.43% 33,256,300 -66,100 0.7
3.89
5.72
4.15
6 tháng
(2025-12-15) 		-3.73 -47.40% 94,515,200 180,100 0.8
3.84
8.37
4.15
12 tháng
(2025-06-17) 		1.54 59.23% 166,276,100 455,500 3.1
2.52
11.15
4.15
24 tháng
(2024-06-24) 		1.01 32.27% 185,777,100 202,100 2.6
2.50
11.15
4.15
36 tháng
(2023-06-28) 		0.39 10.40% 228,805,900 194,900 2.6
2.50
11.15
4.15
60 tháng
(2021-07-08) 		-1.96 -32.13% 567,098,200 -243,411 -1.0
2.04
15
4.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/07/2024
2.93
 65,500 2.93 2.93 2.78 0 0 0
23/07/2024
2.93
 24,100 2.94 2.95 2.92 0 0 0
22/07/2024
2.94
 86,800 2.98 2.98 2.90 0 1,000 -0.0
19/07/2024
2.98
 39,900 3.04 3.05 2.97 0 0 0
18/07/2024
3.03
 38,300 3.02 3.03 2.98 0 0 0
17/07/2024
3.02
 140,400 3.07 3.07 2.95 0 0 0
16/07/2024
3.02
 112,100 3.01 3.08 3.01 0 0 0
15/07/2024
3.04
 53,500 3.03 3.08 3 0 0 0
12/07/2024
3.04
 119,400 3.04 3.08 3.01 0 0 0
11/07/2024
3.05
 67,600 3.03 3.06 3 0 0 0
10/07/2024
3.04
 150,200 3.05 3.05 2.99 1,000 0 0.0
09/07/2024
3.01
 293,100 3.07 3.07 3 0 0 0
08/07/2024
3.08
 51,000 3.06 3.10 3.02 0 0 0
05/07/2024
3.06
 112,800 3.09 3.09 3 0 0 0
04/07/2024
3.09
 143,600 3.10 3.10 3.01 0 0 0
03/07/2024
3.10
 58,600 3 3.10 3 0 1,000 -0.0
02/07/2024
3
 955,100 3.20 3.20 3 0 0 0
01/07/2024
3.12
 285,600 3.44 3.44 3.09 0 0 0
28/06/2024
3.28
 719,800 3.30 3.55 3.28 0 0 0
27/06/2024
3.52
 1,078,900 3.50 3.52 3.28 4,000 0 0.0
26/06/2024
3.29
 271,400 3.10 3.29 3.08 0 0 0
25/06/2024
3.08
 291,400 3.13 3.13 3.06 0 0 0
24/06/2024
3.13
 184,900 3.13 3.14 3.06 0 0 0
21/06/2024
3.13
 157,600 3.10 3.14 3.09 0 0 0
20/06/2024
3.13
 89,700 3.11 3.15 3.09 0 0 0
19/06/2024
3.14
 122,900 3.15 3.16 3.09 0 0 0
18/06/2024
3.16
 81,400 3.15 3.19 3.13 0 0 0
17/06/2024
3.13
 54,400 3.16 3.19 3.12 0 0 0
14/06/2024
3.16
 182,800 3.22 3.25 3.16 0 0 0
13/06/2024
3.22
 202,300 3.27 3.27 3.18 0 0 0
12/06/2024
3.24
 113,000 3.23 3.28 3.20 0 0 0
11/06/2024
3.27
 145,200 3.30 3.30 3.24 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |