CTCP Halcom Việt Nam (hid)

3.88
-0.02
(-0.51%)
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
(2026-02-11) 		-1.09 -21.58% 9,772,700 28,000 0.2
3.84
5.18
3.90
2 tháng
(2026-01-12) 		-0.74 -15.74% 31,373,300 -1,068,800 -6.8
3.84
6.94
3.90
3 tháng
(2025-12-15) 		-3.91 -49.68% 61,002,600 281,100 0.2
3.84
8.37
3.90
6 tháng
(2025-09-15) 		0.85 27.33% 119,651,400 598,900 3.2
3.11
11.15
3.90
12 tháng
(2025-03-18) 		1.22 44.53% 138,319,500 402,400 2.3
2.50
11.15
3.90
24 tháng
(2024-03-25) 		1.02 34.69% 167,971,700 303,200 2.0
2.50
11.15
3.90
36 tháng
(2023-03-29) 		1.07 37.02% 212,990,800 325,700 2.0
2.50
11.15
3.90
60 tháng
(2021-04-08) 		-0.76 -16.10% 575,481,700 371,489 1.3
2.04
15
3.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2023
3.23
 231,600 3.17 3.26 3.18 0 0 0
11/10/2023
3.17
 62,600 3.19 3.30 3.15 0 0 0
10/10/2023
3.19
 68,000 3.19 3.25 3.19 0 0 0
09/10/2023
3.19
 78,900 3.10 3.19 3.05 0 0 0
06/10/2023
3.10
 143,500 3.14 3.20 3.04 0 0 0
05/10/2023
3.14
 56,700 3.15 3.17 3.12 1,000 0 0.0
04/10/2023
3.15
 101,000 3.18 3.28 3.01 0 0 0
03/10/2023
3.18
 110,700 3.32 3.32 3.18 0 0 0
02/10/2023
3.32
 19,900 3.28 3.40 3.29 0 0 0
29/09/2023
3.28
 33,300 3.30 3.39 3.25 0 0 0
28/09/2023
3.30
 43,300 3.26 3.35 3.25 0 0 0
27/09/2023
3.26
 77,200 3.35 3.35 3.20 0 0 0
26/09/2023
3.35
 102,000 3.30 3.38 3.21 0 6,000 -0.0
25/09/2023
3.30
 75,700 3.48 3.50 3.30 0 0 0
22/09/2023
3.48
 195,600 3.55 3.55 3.38 0 1,400 -0.0
21/09/2023
3.55
 117,600 3.53 3.59 3.50 0 0 0
20/09/2023
3.53
 151,500 3.53 3.58 3.52 0 0 0
19/09/2023
3.53
 97,600 3.52 3.61 3.49 0 100 -0.0
18/09/2023
3.52
 93,100 3.58 3.60 3.52 0 0 0
15/09/2023
3.58
 71,000 3.58 3.67 3.57 0 0 0
14/09/2023
3.58
 174,100 3.68 3.68 3.58 0 0 0
13/09/2023
3.68
 243,900 3.71 3.77 3.68 0 4,500 -0.0
12/09/2023
3.71
 231,600 3.72 3.73 3.70 0 0 0
11/09/2023
3.72
 256,900 3.78 3.82 3.71 0 0 0
08/09/2023
3.78
 468,700 3.74 3.80 3.70 0 0 0
07/09/2023
3.74
 220,800 3.73 3.80 3.70 0 0 0
06/09/2023
3.73
 262,300 3.67 3.73 3.65 0 0 0
05/09/2023
3.67
 217,900 3.67 3.69 3.65 0 0 0
31/08/2023
3.67
 124,600 3.67 3.70 3.61 0 1,000 -0.0
30/08/2023
3.67
 64,100 3.67 3.70 3.64 0 0 0
29/08/2023
3.67
 119,700 3.67 3.69 3.61 0 0 0
28/08/2023
3.67
 275,200 3.62 3.68 3.60 0 0 0
25/08/2023
3.62
 189,400 3.68 3.72 3.57 0 0 0
24/08/2023
3.68
 143,300 3.64 3.72 3.56 0 0 0
23/08/2023
3.64
 134,300 3.58 3.79 3.59 0 0 0
22/08/2023
3.58
 239,900 3.58 3.63 3.46 0 0 0
21/08/2023
3.58
 231,600 3.56 3.60 3.40 0 0 0
18/08/2023
3.56
 454,300 3.82 3.82 3.56 0 0 0
17/08/2023
3.82
 215,200 3.88 3.91 3.82 0 0 0
16/08/2023
3.88
 165,000 3.88 3.92 3.87 0 0 0
15/08/2023
3.88
 251,700 3.88 3.96 3.88 0 0 0
14/08/2023
3.88
 405,800 3.90 3.95 3.86 0 0 0
11/08/2023
3.90
 244,400 3.87 3.97 3.81 0 0 0
10/08/2023
3.87
 485,500 3.95 3.98 3.87 0 0 0
09/08/2023
3.95
 649,300 3.92 3.95 3.87 0 0 0
08/08/2023
3.92
 504,300 3.84 3.94 3.84 0 0 0
07/08/2023
3.84
 546,100 3.74 3.84 3.74 0 0 0
04/08/2023
3.74
 333,300 3.72 3.80 3.71 0 0 0
03/08/2023
3.72
 262,800 3.76 3.76 3.71 0 0 0
02/08/2023
3.76
 229,500 3.77 3.79 3.74 0 0 0
01/08/2023
3.77
 297,900 3.77 3.82 3.77 0 0 0
31/07/2023
3.77
 734,400 3.82 3.90 3.70 0 0 0
28/07/2023
3.82
 295,300 3.78 3.85 3.79 0 0 0
27/07/2023
3.78
 476,300 3.78 3.83 3.73 1,000 11,600 -0.0
26/07/2023
3.78
 661,300 3.72 3.88 3.60 0 0 0
25/07/2023
3.72
 688,400 3.97 4.04 3.72 100 0 0.0
24/07/2023
3.97
 716,300 4.10 4.15 3.90 700 0 0.0
21/07/2023
4.10
 1,185,900 3.91 4.18 3.91 12,200 0 0.0
20/07/2023
3.91
 565,900 3.66 3.91 3.59 0 0 0
19/07/2023
3.66
 195,400 3.67 3.69 3.58 0 0 0
18/07/2023
3.67
 148,800 3.66 3.68 3.57 0 0 0
17/07/2023
3.66
 177,300 3.60 3.75 3.62 1,200 0 0.0
14/07/2023
3.60
 223,700 3.51 3.62 3.54 1,600 500 0.0
13/07/2023
3.51
 138,600 3.50 3.57 3.50 0 0 0
12/07/2023
3.50
 127,700 3.53 3.59 3.48 0 0 0
11/07/2023
3.53
 114,800 3.55 3.61 3.53 0 0 0
10/07/2023
3.55
 112,900 3.50 3.61 3.50 100 0 0.0
07/07/2023
3.50
 212,500 3.56 3.60 3.34 0 0 0
06/07/2023
3.56
 178,800 3.65 3.69 3.51 0 0 0
05/07/2023
3.65
 82,800 3.64 3.73 3.63 0 0 0
04/07/2023
3.64
 82,900 3.63 3.68 3.62 0 0 0
03/07/2023
3.63
 127,100 3.62 3.70 3.61 0 0 0
30/06/2023
3.62
 152,600 3.69 3.74 3.59 0 0 0
29/06/2023
3.69
 146,900 3.75 3.75 3.69 0 0 0
28/06/2023
3.75
 288,100 3.75 3.82 3.72 0 0 0
27/06/2023
3.75
 218,800 3.82 3.82 3.70 1,000 0 0.0
26/06/2023
3.82
 221,300 3.83 3.87 3.70 0 0 0
23/06/2023
3.83
 257,100 3.78 3.84 3.76 0 0 0
22/06/2023
3.78
 157,200 3.77 3.85 3.77 0 0 0
21/06/2023
3.77
 184,200 3.78 3.86 3.77 0 0 0
20/06/2023
3.78
 161,900 3.69 3.85 3.67 0 0 0
19/06/2023
3.69
 260,200 3.70 3.78 3.66 0 0 0
16/06/2023
3.70
 483,900 3.89 3.95 3.70 0 0 0
15/06/2023
3.89
 413,400 4 4 3.88 0 0 0
14/06/2023
4
 987,000 4.08 4.29 4 2,000 0 0.0
13/06/2023
4.08
 681,800 3.82 4.08 3.89 0 0 0
12/06/2023
3.82
 288,300 3.79 3.84 3.75 300 0 0.0
09/06/2023
3.79
 411,500 3.90 3.95 3.78 100 0 0.0
08/06/2023
3.90
 828,200 3.78 3.98 3.73 23,700 0 0.1
07/06/2023
3.78
 618,100 3.70 3.84 3.72 800 0 0.0
06/06/2023
3.70
 505,300 3.59 3.70 3.58 0 0 0
05/06/2023
3.59
 365,000 3.60 3.74 3.56 1,000 0 0.0
02/06/2023
3.60
 750,900 3.77 3.89 3.58 1,000 0 0.0
01/06/2023
3.77
 1,441,300 3.56 3.80 3.70 0 0 0
31/05/2023
3.56
 1,041,800 3.33 3.56 3.33 0 0 0
30/05/2023
3.33
 490,200 3.30 3.46 3.27 0 0 0
29/05/2023
3.30
 391,100 3.17 3.33 3.21 0 0 0
26/05/2023
3.17
 296,500 3.10 3.20 3.11 0 0 0
25/05/2023
3.10
 178,100 3.14 3.18 3.10 0 0 0
24/05/2023
3.14
 178,400 3.18 3.20 3.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |