CTCP Halcom Việt Nam (hid)

4.33
0.27
(6.65%)
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
(2026-08-12) 		0.51 14.37% 5,237,700 -15,700 0
3.35
4.33
4.33
2 tháng
(2026-07-13) 		0.03 0.74% 12,122,500 35,400 0
3.17
4.33
4.33
3 tháng
(2026-06-15) 		-0.38 -8.56% 17,519,700 65,100 0
3.17
4.45
4.33
6 tháng
(2026-03-16) 		0.17 4.37% 50,963,500 -500 0.7
3.17
5.72
4.33
12 tháng
(2025-09-16) 		0.83 25.70% 170,491,200 571,100 3.8
3.11
11.15
4.33
24 tháng
(2024-09-23) 		1.34 49.26% 195,814,000 258,700 2.6
2.50
11.15
4.33
36 tháng
(2023-09-27) 		0.80 24.54% 229,130,900 268,700 2.6
2.50
11.15
4.33
60 tháng
(2021-10-07) 		-3.03 -42.74% 494,892,700 -511,511 -2.9
2.04
15
4.33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/05/2023
3.18
 119,900 3.22 3.27 3.16 0 0 0
22/05/2023
3.22
 280,800 3.19 3.30 3.16 0 0 0
19/05/2023
3.19
 170,400 3.17 3.19 3.15 0 0 0
18/05/2023
3.17
 316,100 3.20 3.21 3.15 0 0 0
17/05/2023
3.20
 296,800 3.19 3.24 3.19 1,300 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |