CTCP Halcom Việt Nam (hid)

4.75
0.08
(1.71%)
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
(2026-09-08) 		0.82 21.41% 26,098,900 62,500 0.3
3.80
5.73
4.67
2 tháng
(2026-08-10) 		1.05 29.17% 29,961,400 45,800 0.2
3.35
5.73
4.67
3 tháng
(2026-07-10) 		0.58 14.25% 36,236,100 100,600 0.5
3.17
5.73
4.67
6 tháng
(2026-04-13) 		-0.37 -7.37% 58,698,800 37,900 0.1
3.17
5.73
4.67
12 tháng
(2025-10-13) 		1.34 40.48% 187,662,200 283,100 1.5
3.17
11.15
4.67
24 tháng
(2024-10-18) 		1.94 71.59% 220,048,600 135,700 0.8
2.50
11.15
4.67
36 tháng
(2023-10-24) 		1.58 51.47% 253,288,500 143,600 0.8
2.50
11.15
4.67
60 tháng
(2021-11-03) 		-4.98 -51.71% 489,501,300 -1,239,711 -10.2
2.04
15
4.67
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
2.94
 65,200 2.96 3 2.92 0 0 0
21/03/2023
2.92
 42,700 3 3 2.89 0 0 0.0
20/03/2023
2.95
 102,200 2.90 2.95 2.85 0 0 0.0
17/03/2023
2.92
 35,800 3 3 2.92 0 0 0.0
16/03/2023
2.92
 66,200 3.01 3.01 2.92 0 0 0.0
15/03/2023
2.99
 64,500 3 3 2.92 200 0 0.0
14/03/2023
2.91
 30,900 2.99 3 2.91 0 1,000 0.0
13/03/2023
3
 69,300 2.86 3.05 2.86 0 0 0.0
10/03/2023
3.05
 174,800 3 3.12 3 2,700 0 0.0
09/03/2023
2.97
 90,500 3 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 2.96 2.96 2.94 0 0 0.0
06/03/2023
2.95
 86,000 2.97 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 3 3 2.96 0 0 0.0
01/03/2023
2.99
 90,100 2.98 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 2.97 2.99 2.90 0 0 0.0
24/02/2023
2.99
 113,700 3 3.05 2.97 0 0 0.0
23/02/2023
3.03
 67,800 3.03 3.06 2.98 0 0 0.0
22/02/2023
3.06
 154,100 3.07 3.10 3.04 0 0 0.0
21/02/2023
3.19
 129,700 3.20 3.25 3.09 0 0 0.0
20/02/2023
3.14
 211,000 3.04 3.14 3.01 0 0 0.0
17/02/2023
3
 104,500 3.05 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 2.97 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 3.10 3.10 3.04 0 0 0.0
06/02/2023
3.08
 78,500 3.07 3.15 3.06 0 0 0.0
03/02/2023
3.10
 107,300 3.19 3.19 3.05 0 0 0.0
02/02/2023
3.08
 420,700 3.15 3.22 3.05 0 0 0.0
01/02/2023
3.17
 574,900 3.44 3.46 3.17 0 0 0.0
31/01/2023
3.40
 315,600 3.46 3.60 3.30 0 300 0.0
30/01/2023
3.44
 328,100 3.25 3.44 3.19 0 0 0.0
27/01/2023
3.22
 97,000 3.32 3.32 3.19 1,000 0 0.0
19/01/2023
3.19
 93,700 3.32 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 3.11 3.11 3.06 0 0 0.0
16/01/2023
3.06
 22,200 3.16 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 3.18 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 3.10 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 3.15 3.16 3 0 0 0.0
05/01/2023
3.14
 190,400 3.20 3.24 3 0 100 0.0
04/01/2023
3.15
 86,700 3.15 3.36 3.15 0 0 0.0
03/01/2023
3.17
 147,300 3.15 3.17 3.06 200 0 0.0
30/12/2022
3.04
 38,400 3.09 3.09 3.02 0 0 0.0
29/12/2022
3.02
 98,200 3.12 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 2.93 3.10 2.90 0 0 0.0
26/12/2022
3
 128,400 3.19 3.19 3 0 0 0.0
23/12/2022
3.18
 123,000 3 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 3.49 3.49 3.15 0 0 0.0
20/12/2022
3.38
 274,900 3.53 3.56 3.38 0 0 0.0
19/12/2022
3.63
 311,500 3.71 3.71 3.61 0 0 0.0
16/12/2022
3.70
 203,000 3.51 3.72 3.51 0 0 0.0
15/12/2022
3.68
 155,900 3.71 3.72 3.60 0 300 0.0
14/12/2022
3.70
 286,800 3.96 3.96 3.70 0 20,000 -0.1
13/12/2022
3.75
 219,000 3.75 3.75 3.52 200 2,300 0.0
12/12/2022
3.67
 566,200 3.51 3.74 3.51 0 10,203 0.0
09/12/2022
3.50
 168,800 3.60 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 3.68 3.74 3.47 300 0 0.0
06/12/2022
3.73
 1,336,500 4.29 4.29 3.73 0 0 0.0
05/12/2022
4.01
 378,400 3.90 4.01 3.90 600 0 0.0
02/12/2022
3.75
 729,200 3.79 3.80 3.52 0 4,200 0.0
01/12/2022
3.64
 822,300 3.64 3.64 3.60 0 1,000 0.0
30/11/2022
3.41
 649,300 3.41 3.41 3.31 0 2,400 0.0
29/11/2022
3.19
 658,000 3.14 3.19 2.95 2,700 6,600 0.0
28/11/2022
2.99
 413,200 2.87 2.99 2.87 0 9,300 0.0
25/11/2022
2.80
 160,900 2.79 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 2.89 2.89 2.70 0 11,300 0.0
22/11/2022
2.73
 424,500 2.67 2.73 2.56 0 4,400 0.0
21/11/2022
2.56
 355,200 2.34 2.56 2.34 0 4,000 0.0
18/11/2022
2.40
 303,900 2.35 2.43 2.17 0 10,100 0.0
17/11/2022
2.33
 185,700 2.21 2.33 2.20 0 3,400 0.0
16/11/2022
2.18
 458,600 1.90 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 2.52 2.55 2.35 0 4,500 0.0
10/11/2022
2.50
 197,600 2.60 2.69 2.50 0 3,900 0.0
09/11/2022
2.68
 110,700 2.72 2.72 2.60 5,000 4,100 0.0
08/11/2022
2.60
 315,900 2.59 2.78 2.59 0 3,500 0.0
07/11/2022
2.78
 289,200 2.95 2.95 2.78 0 2,800 0.0
04/11/2022
2.98
 174,500 3.04 3.09 2.98 0 3,300 0.0
03/11/2022
3.09
 119,400 3.09 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 3.29 3.29 3.13 0 3,400 0.0
31/10/2022
3.15
 175,300 3.32 3.33 3.13 0 3,200 0.0
28/10/2022
3.33
 70,600 3.45 3.45 3.31 0 3,300 0.0
27/10/2022
3.30
 160,400 3.38 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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc