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) 		-0.92 -22.17% 5,248,300 43,800 0
3.17
4.17
3.17
2 tháng
(2026-06-01) 		-0.86 -21.03% 10,988,900 59,900 0
3.17
4.45
3.17
3 tháng
(2026-05-04) 		-1.36 -29.63% 19,244,800 69,500 0
3.17
4.80
3.17
6 tháng
(2026-01-30) 		-2.82 -46.61% 58,106,700 66,200 1.0
3.17
6.05
3.17
12 tháng
(2025-08-04) 		0.18 5.90% 166,699,900 -8,600 1.9
2.92
11.15
3.17
24 tháng
(2024-08-08) 		0.51 18.75% 188,070,800 268,900 2.6
2.50
11.15
3.17
36 tháng
(2023-08-14) 		-0.65 -16.75% 225,965,100 259,900 2.5
2.50
11.15
3.17
60 tháng
(2021-08-24) 		-2.32 -41.80% 534,036,500 -174,211 -1.0
2.04
15
3.17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2023
3.19
 285,100 3.15 3.30 3.16 0 0 0
15/05/2023
3.15
 585,100 3.16 3.28 3.15 0 0 0
12/05/2023
3.16
 146,900 3.16 3.18 3.12 1,000 0 0.0
11/05/2023
3.16
 418,700 3.07 3.24 3.08 0 0 0
10/05/2023
3.07
 380,700 2.99 3.08 2.97 0 0 0
09/05/2023
2.99
 209,600 2.97 3.05 2.97 0 0 0
08/05/2023
2.97
 155,600 2.92 3 2.91 0 0 0
05/05/2023
2.92
 53,800 2.91 2.92 2.89 0 0 0
04/05/2023
2.91
 115,600 2.90 2.91 2.89 0 0 0
28/04/2023
2.90
 90,600 2.89 2.93 2.89 0 0 0
27/04/2023
2.89
 34,500 2.90 2.94 2.88 0 0 0
26/04/2023
2.90
 48,600 2.92 2.92 2.89 300 0 0.0
25/04/2023
2.92
 137,800 2.92 2.95 2.80 0 0 -0.0
24/04/2023
2.92
 45,000 2.89 3.03 2.91 0 0 -0.0
21/04/2023
2.89
 49,900 2.90 2.91 2.89 0 0 -0.0
20/04/2023
2.90
 86,500 2.91 2.92 2.87 0 0 0
19/04/2023
2.91
 46,700 2.95 2.96 2.90 0 0 -0.0
18/04/2023
2.95
 113,000 2.92 2.96 2.90 0 0 -0.0
17/04/2023
2.92
 52,500 2.93 2.95 2.90 0 0 -0.0
14/04/2023
2.93
 117,700 2.95 3 2.93 0 0 -0.0
13/04/2023
2.95
 117,000 2.99 3.02 2.91 0 0 -0.0
12/04/2023
2.99
 79,800 2.97 3 2.96 0 0 0
11/04/2023
2.97
 69,700 2.96 2.98 2.93 0 0 -0.0
10/04/2023
2.96
 164,900 3 3.02 2.95 0 0 -0.0
07/04/2023
3
 57,900 3.05 3.05 2.98 0 0 -0.0
06/04/2023
3.05
 255,700 3 3.10 3 0 0 -0.0
05/04/2023
3
 227,200 2.94 3.03 2.92 0 0 -0.0
04/04/2023
2.94
 199,700 2.89 2.94 2.88 0 2,700 -0.0
03/04/2023
2.89
 175,100 2.88 2.91 2.88 0 0 0.0
31/03/2023
2.88
 47,600 2.90 2.90 2.86 0 0 0.0
30/03/2023
2.90
 47,300 2.89 2.92 2.89 0 0 0.0
29/03/2023
2.89
 86,200 2.91 2.91 2.88 0 0 0.0
28/03/2023
2.91
 92,500 2.89 2.94 2.91 0 0 0.0
27/03/2023
2.89
 177,500 2.92 2.95 2.89 500 0 0.0
24/03/2023
2.92
 135,700 2.92 2.95 2.90 500 0 0.0
23/03/2023
2.92
 76,800 2.94 2.95 2.91 0 0 0
22/03/2023
2.94
 65,200 2.92 3 2.92 0 0 0
21/03/2023
2.92
 42,700 2.95 3 2.89 0 0 -0.0
20/03/2023
2.95
 102,200 2.92 2.95 2.85 0 0 0.0
17/03/2023
2.92
 35,800 2.95 3 2.92 0 0 0.0
16/03/2023
2.95
 36,500 2.99 3.01 2.93 0 0 0.0
15/03/2023
2.99
 64,500 2.91 3 2.92 200 0 0.0
14/03/2023
2.91
 30,900 3 3 2.91 0 1,000 -0.0
13/03/2023
3
 69,300 3.05 3.05 2.86 0 0 0.0
10/03/2023
3.05
 174,800 2.97 3.12 3 2,700 0 0.0
09/03/2023
2.97
 90,500 2.98 3 2.97 0 0 -0.0
08/03/2023
2.98
 60,800 2.95 2.98 2.92 0 0 -0.0
07/03/2023
2.95
 28,000 2.95 2.96 2.94 0 0 -0.0
06/03/2023
2.95
 86,000 2.96 3 2.95 0 0 -0.0
03/03/2023
2.96
 50,700 2.97 2.97 2.95 0 0 -0.0
02/03/2023
2.97
 82,600 2.99 3 2.96 0 0 -0.0
01/03/2023
2.99
 90,100 2.97 3.01 2.92 0 0 -0.0
28/02/2023
2.97
 110,300 2.97 3.01 2.92 0 0 -0.0
27/02/2023
2.97
 188,400 2.99 2.99 2.90 0 0 -0.0
24/02/2023
2.99
 113,700 3.03 3.05 2.97 0 0 -0.0
23/02/2023
3.03
 67,800 3.06 3.06 2.98 0 0 -0.0
22/02/2023
3.06
 154,100 3.19 3.19 3.04 0 0 -0.0
21/02/2023
3.19
 129,700 3.14 3.25 3.09 0 0 -0.0
20/02/2023
3.14
 211,000 3 3.14 3.01 0 0 -0.0
17/02/2023
3
 104,500 2.98 3.05 2.97 0 0 -0.0
16/02/2023
2.98
 48,900 2.97 3.05 2.96 0 0 -0.0
15/02/2023
2.97
 46,400 2.92 2.99 2.94 0 0 -0.0
14/02/2023
2.92
 66,600 2.88 2.97 2.88 0 0 -0.0
13/02/2023
2.88
 191,000 3 3 2.80 0 0 -0.0
10/02/2023
3
 118,500 3.08 3.08 3 0 0 -0.0
09/02/2023
3.08
 71,900 3.10 3.10 3.03 0 0 -0.0
08/02/2023
3.10
 48,500 3.04 3.10 3.03 0 0 -0.0
07/02/2023
3.04
 174,500 3.08 3.10 3.04 0 0 -0.0
06/02/2023
3.08
 78,500 3.10 3.15 3.06 0 0 -0.0
03/02/2023
3.10
 107,300 3.08 3.19 3.05 0 0 -0.0
02/02/2023
3.08
 420,700 3.17 3.22 3.05 0 0 -0.0
01/02/2023
3.17
 574,900 3.40 3.46 3.17 0 0 -0.0
31/01/2023
3.40
 315,600 3.44 3.60 3.30 0 300 -0.0
30/01/2023
3.44
 328,100 3.22 3.44 3.19 0 0 0.0
27/01/2023
3.22
 97,000 3.19 3.32 3.19 1,000 0 0.0
19/01/2023
3.19
 93,700 3.13 3.32 3.15 1,000 0 0.0
18/01/2023
3.13
 52,500 3.09 3.17 3.09 200 0 0.0
17/01/2023
3.09
 93,500 3.06 3.11 3.06 0 0 -0.0
16/01/2023
3.06
 22,200 3.08 3.16 3.03 0 0 -0.0
13/01/2023
3.08
 87,400 3.10 3.20 3.08 0 0 -0.0
12/01/2023
3.10
 71,800 3.11 3.18 3.06 0 0 -0.0
11/01/2023
3.11
 90,100 3.09 3.18 3.09 0 0 -0.0
10/01/2023
3.09
 60,100 3.08 3.11 3.02 0 0 -0.0
09/01/2023
3.08
 29,200 3.08 3.16 3.05 0 0 -0.0
06/01/2023
3.08
 89,000 3.14 3.16 3 0 0 -0.0
05/01/2023
3.14
 190,400 3.15 3.24 3 0 100 -0.0
04/01/2023
3.15
 86,700 3.17 3.36 3.15 0 0 0.0
03/01/2023
3.17
 147,300 3.04 3.17 3.06 200 0 0.0
30/12/2022
3.04
 38,400 3.02 3.09 3.02 0 0 0.0
29/12/2022
3.02
 98,200 3.13 3.14 3.02 0 0 0.0
28/12/2022
3.13
 39,700 3.10 3.16 3.05 200 0 0.0
27/12/2022
3.10
 126,200 3 3.10 2.90 0 0 -0.0
26/12/2022
3
 128,400 3.18 3.19 3 0 0 -0.0
23/12/2022
3.18
 123,000 3.13 3.24 3 0 0 -0.0
22/12/2022
3.13
 135,600 3.15 3.25 3.02 0 0 -0.0
21/12/2022
3.15
 367,500 3.38 3.49 3.15 0 0 -0.0
20/12/2022
3.38
 274,900 3.63 3.63 3.38 0 0 -0.0
19/12/2022
3.63
 311,500 3.70 3.71 3.61 0 0 -0.0
16/12/2022
3.70
 203,000 3.68 3.72 3.51 0 0 -0.0
15/12/2022
3.68
 155,900 3.70 3.72 3.60 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |