Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
14/12/2022	3.70	286,800	3.75	3.96	3.70	0	20,000	-0.1
13/12/2022	3.75	219,000	3.67	3.75	3.52	200	2,300	-0.0
12/12/2022	3.67	566,200	3.50	3.74	3.51	0	10,203	-0.0
09/12/2022	3.50	168,800	3.50	3.68	3.47	0	0	0.0
08/12/2022	3.50	517,000	3.47	3.71	3.47	2,900	2,700	0.0
07/12/2022	3.47	553,200	3.73	3.74	3.47	300	0	0.0
06/12/2022	3.73	1,336,500	4.01	4.29	3.73	0	0	0.0
05/12/2022	4.01	378,400	3.75	4.01	3.90	600	0	0.0
02/12/2022	3.75	729,200	3.64	3.80	3.52	0	4,200	-0.0
01/12/2022	3.64	822,300	3.41	3.64	3.60	0	1,000	-0.0
30/11/2022	3.41	649,300	3.19	3.41	3.31	0	2,400	-0.0
29/11/2022	3.19	658,000	2.99	3.19	2.95	2,700	6,600	-0.0
28/11/2022	2.99	413,200	2.80	2.99	2.87	0	9,300	-0.0
25/11/2022	2.80	160,900	2.70	2.80	2.60	0	27,100	-0.1
24/11/2022	2.70	187,900	2.75	2.75	2.57	0	16,100	-0.0
23/11/2022	2.75	224,900	2.73	2.89	2.70	0	11,300	-0.0
22/11/2022	2.73	424,500	2.56	2.73	2.56	0	4,400	-0.0
21/11/2022	2.56	355,200	2.40	2.56	2.34	0	4,000	-0.0
18/11/2022	2.40	303,900	2.33	2.43	2.17	0	10,100	-0.0
17/11/2022	2.33	185,700	2.18	2.33	2.20	0	3,400	-0.0
16/11/2022	2.18	458,600	2.04	2.18	1.90	0	5,300	-0.0
15/11/2022	2.04	181,500	2.19	2.19	2.04	0	0	-0.0
14/11/2022	2.19	284,900	2.35	2.35	2.19	0	2,600	-0.0
11/11/2022	2.35	92,600	2.50	2.55	2.35	0	4,500	-0.0
10/11/2022	2.50	197,600	2.68	2.69	2.50	0	3,900	-0.0
09/11/2022	2.68	110,700	2.60	2.72	2.60	5,000	4,100	0.0
08/11/2022	2.60	315,900	2.78	2.78	2.59	0	3,500	-0.0
07/11/2022	2.78	289,200	2.98	2.98	2.78	0	2,800	-0.0
04/11/2022	2.98	174,500	3.09	3.09	2.98	0	3,300	-0.0
03/11/2022	3.09	119,400	3.10	3.14	3.02	0	3,600	-0.0
02/11/2022	3.10	83,400	3.13	3.19	3.03	0	3,500	-0.0
01/11/2022	3.13	61,200	3.15	3.29	3.13	0	3,400	-0.0
31/10/2022	3.15	175,300	3.33	3.33	3.13	0	3,200	-0.0
28/10/2022	3.33	70,600	3.30	3.45	3.31	0	3,300	-0.0
27/10/2022	3.30	160,400	3.27	3.38	3.12	0	3,700	-0.0
26/10/2022	3.27	141,700	3.45	3.49	3.25	0	3,100	-0.0
25/10/2022	3.45	145,000	3.53	3.53	3.29	0	3,000	-0.0
24/10/2022	3.53	231,800	3.79	3.79	3.53	0	4,000	-0.0
21/10/2022	3.79	140,400	3.88	3.89	3.70	0	2,600	-0.0
20/10/2022	3.88	57,500	3.90	3.95	3.88	0	3,300	-0.0
19/10/2022	3.90	83,100	3.90	3.95	3.88	0	4,900	-0.0
18/10/2022	3.90	172,900	3.79	3.95	3.88	7,000	4,400	0.0
17/10/2022	3.79	82,900	3.81	3.90	3.78	0	0	0.1
14/10/2022	3.81	123,100	3.75	3.91	3.81	23,700	0	0.1
13/10/2022	3.75	201,600	3.78	3.80	3.71	8,300	1	0.0
12/10/2022	3.78	161,800	3.72	3.83	3.70	12,000	0	0.0
11/10/2022	3.72	144,000	4	4.02	3.72	1,700	3,200	-0.0
10/10/2022	4	120,300	4.01	4.03	3.75	19,800	1,000	0.1
07/10/2022	4.01	318,300	4.31	4.31	4.01	8,700	700	0.0
06/10/2022	4.31	135,200	4.48	4.52	4.30	7,900	1,400	0.0
05/10/2022	4.48	145,800	4.32	4.53	4.31	15,600	0	0.1
04/10/2022	4.32	132,100	4.45	4.55	4.30	11,500	1,000	0.0
03/10/2022	4.45	172,000	4.71	4.80	4.45	3,900	400	0.0
30/09/2022	4.71	356,800	4.92	4.92	4.58	2,900	5,100	-0.0
29/09/2022	4.92	158,400	5.07	5.20	4.91	5,000	13,100	-0.0
28/09/2022	5.07	209,500	5.23	5.23	4.99	400	14,400	-0.1
27/09/2022	5.23	105,100	5.24	5.30	5.15	0	4,502	-0.0
26/09/2022	5.24	222,800	5.45	5.45	5.10	1,000	18,500	-0.1
23/09/2022	5.45	215,600	5.42	5.54	5.41	8,900	0	0.0
22/09/2022	5.42	245,100	5.41	5.60	5.37	5,800	5	0.0
21/09/2022	5.41	56,700	5.46	5.48	5.40	500	2,700	-0.0
20/09/2022	5.46	181,700	5.45	5.54	5.32	1,900	8,700	-0.0
19/09/2022	5.45	257,200	5.72	5.72	5.40	0	13,900	-0.1
16/09/2022	5.72	202,900	5.79	5.89	5.70	0	14,600	-0.1
15/09/2022	5.79	168,600	5.80	5.90	5.78	0	4,700	-0.0
14/09/2022	5.80	190,700	5.92	5.92	5.71	600	4,500	-0.0
13/09/2022	5.92	115,900	5.97	6	5.90	100	7,300	-0.0
12/09/2022	5.97	152,300	5.98	6.14	5.97	0	9,800	-0.1
09/09/2022	5.98	186,200	5.96	6.08	5.92	100	19,700	-0.1
08/09/2022	5.96	268,000	6.10	6.28	5.95	0	19,800	-0.1
07/09/2022	6.10	192,800	6.33	6.33	6.10	0	18,500	-0.1
06/09/2022	6.33	247,800	6.20	6.55	6.26	0	14,800	-0.1
05/09/2022	6.20	249,800	6.28	6.38	6.20	1,100	9,900	-0.1
31/08/2022	6.28	196,900	6.25	6.33	6.21	2,600	15,300	-0.1
30/08/2022	6.25	189,700	6.25	6.39	6.20	0	30,300	-0.2
29/08/2022	6.25	259,700	6.49	6.49	6.10	0	23,300	-0.1
26/08/2022	6.49	252,900	6.58	6.60	6.45	500	9,700	-0.1
25/08/2022	6.58	295,200	6.59	6.64	6.56	3,000	0	0.0
24/08/2022	6.59	148,100	6.55	6.78	6.51	2,800	0	0.0
23/08/2022	6.55	208,600	6.37	6.55	6.37	21,300	1,000	0.1
22/08/2022	6.37	441,200	6.53	6.53	6.35	4,000	24,000	-0.1
19/08/2022	6.53	260,800	6.59	6.70	6.47	0	11,700	-0.1
18/08/2022	6.59	401,100	6.73	6.75	6.45	900	11,800	-0.1
17/08/2022	6.73	385,300	6.85	6.85	6.72	4,600	5,800	-0.0
16/08/2022	6.85	163,300	6.85	6.89	6.80	13,900	0	0.1
15/08/2022	6.85	248,100	6.80	6.87	6.71	4,800	0	0.0
12/08/2022	6.80	275,000	6.81	6.87	6.70	7,700	1,000	0.0
11/08/2022	6.81	333,800	6.97	7.15	6.50	400	9,100	-0.1
10/08/2022	6.97	427,200	6.80	7.10	6.80	31,000	0	0.2
09/08/2022	6.80	374,300	6.74	6.99	6.70	7,200	1,200	0.0
08/08/2022	6.74	209,500	6.75	6.85	6.65	6,200	100	0.0
05/08/2022	6.75	282,500	6.71	6.87	6.52	12,100	34,000	-0.1
04/08/2022	6.71	419,000	6.90	6.97	6.71	3,200	9,400	-0.0

Page:
<<
8
9
10
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-1.29	-24.90%	9,323,600	-38,300	-0.1	3.84 5.18 3.90
2 tháng (2026-01-16)	-1.98	-33.73%	29,865,400	-1,328,400	-7.9	3.84 6.94 3.90
3 tháng (2025-12-17)	-3.94	-50.32%	61,236,600	196,500	-0.2	3.84 8.37 3.90
6 tháng (2025-09-18)	0.75	23.89%	118,973,100	524,700	2.9	3.12 11.15 3.90
12 tháng (2025-03-24)	1.14	41.45%	138,712,100	332,600	2.0	2.50 11.15 3.90
24 tháng (2024-03-27)	0.95	32.31%	168,399,700	233,400	1.7	2.50 11.15 3.90
36 tháng (2023-04-03)	1	34.60%	213,364,600	255,900	1.7	2.50 11.15 3.90
60 tháng (2021-04-12)	-1.23	-24.02%	575,090,700	301,589	1.1	2.04 15 3.90

CTCP Halcom Việt Nam (hid)

THỐNG KÊ GIAO DỊCH