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)
09/01/2024
3.08
 130,800 3.08 3.10 3.03 0 0 0
08/01/2024
3.08
 65,600 3.06 3.10 3.03 0 0 0
05/01/2024
3.10
 66,400 3.13 3.13 3.09 0 0 0
04/01/2024
3.13
 98,800 3.11 3.15 3.06 0 100 -0.0
03/01/2024
3.12
 60,600 3.12 3.12 3.04 0 0 0
02/01/2024
3.10
 92,100 3.10 3.11 3 0 0 0
29/12/2023
3.06
 51,700 3.08 3.11 3.06 0 0 0
28/12/2023
3.08
 19,500 3.08 3.10 3.01 0 0 0
27/12/2023
3.08
 119,800 3.09 3.09 3.02 0 0 0
26/12/2023
3.09
 68,700 3.10 3.13 2.89 0 0 0
25/12/2023
3.10
 77,500 3.14 3.14 2.93 0 0 0
22/12/2023
3.14
 29,600 3.13 3.16 3.12 0 0 0
21/12/2023
3.13
 15,900 3.15 3.15 3.12 0 0 0
20/12/2023
3.15
 29,100 3.15 3.16 3.11 0 0 0
19/12/2023
3.15
 22,400 3.15 3.18 3.12 0 0 0
18/12/2023
3.15
 34,600 3.16 3.20 3.11 0 0 0
15/12/2023
3.16
 186,900 3.14 3.18 3.10 0 0 0
14/12/2023
3.14
 55,200 3.15 3.20 3.10 0 0 0
13/12/2023
3.15
 37,700 3.16 3.22 3.15 0 0 0
12/12/2023
3.16
 9,600 3.17 3.21 3.15 0 0 0
11/12/2023
3.17
 89,500 3.18 3.20 3.12 0 0 0
08/12/2023
3.18
 43,800 3.21 3.22 3.14 0 0 0
07/12/2023
3.21
 72,200 3.24 3.28 3.17 0 0 0
06/12/2023
3.24
 123,700 3.15 3.30 3.15 0 0 0
05/12/2023
3.15
 90,900 3.15 3.16 3.12 0 0 0
04/12/2023
3.15
 150,700 3.15 3.17 3.10 0 0 0
01/12/2023
3.15
 48,500 3.20 3.27 3.14 0 0 0
30/11/2023
3.20
 66,100 3.19 3.27 3.16 0 0 0
29/11/2023
3.19
 66,400 3.20 3.27 3.11 0 0 0
28/11/2023
3.20
 85,500 3.25 3.25 3.07 0 0 0
27/11/2023
3.25
 71,000 3.23 3.28 3.20 0 0 0
24/11/2023
3.23
 138,000 3.26 3.33 3.19 0 0 0
23/11/2023
3.26
 45,500 3.26 3.29 3.22 0 0 0
22/11/2023
3.26
 39,700 3.26 3.29 3.21 0 0 0
21/11/2023
3.26
 33,100 3.27 3.33 3.24 0 0 0
20/11/2023
3.27
 70,000 3.23 3.34 3.21 0 0 0
17/11/2023
3.23
 186,600 3.24 3.34 3.21 0 0 0
16/11/2023
3.24
 38,100 3.23 3.24 3.10 0 0 0
15/11/2023
3.23
 77,600 3.23 3.29 3.23 0 0 0
14/11/2023
3.23
 51,800 3.29 3.33 3.22 0 0 0
13/11/2023
3.29
 96,700 3.28 3.33 3.28 0 0 0
10/11/2023
3.28
 293,200 3.16 3.38 3.12 0 0 0
09/11/2023
3.16
 135,100 3.08 3.16 3.10 0 0 0
08/11/2023
3.08
 120,400 3.07 3.10 3.05 0 0 0
07/11/2023
3.07
 89,100 3.06 3.13 3.06 0 0 0
06/11/2023
3.06
 97,500 3.11 3.11 3.06 0 0 0
03/11/2023
3.11
 45,500 3.10 3.14 3.08 0 0 0
02/11/2023
3.10
 85,100 2.96 3.10 2.90 0 0 0
01/11/2023
2.96
 133,600 2.95 2.97 2.93 0 0 0
31/10/2023
2.95
 49,200 2.97 2.97 2.93 0 0 0
30/10/2023
2.97
 19,600 2.98 3 2.92 0 0 0
27/10/2023
2.98
 84,000 2.98 3.01 2.92 0 0 0
26/10/2023
2.98
 99,500 3.06 3.06 2.89 0 0 0
25/10/2023
3.06
 33,500 3.07 3.07 3.02 0 0 0
24/10/2023
3.07
 49,800 3.08 3.09 2.87 0 0 0
23/10/2023
3.08
 61,700 3.08 3.08 3.04 0 0 0
20/10/2023
3.08
 83,100 3.08 3.13 3.01 0 0 0
19/10/2023
3.08
 62,100 3.14 3.18 2.94 0 0 0
18/10/2023
3.14
 83,800 3.17 3.17 3 0 0 0
17/10/2023
3.17
 74,500 3.21 3.21 3.17 0 0 0
16/10/2023
3.21
 67,200 3.21 3.28 3.17 0 0 0
13/10/2023
3.21
 160,900 3.23 3.26 3.17 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |