CTCP Halcom Việt Nam (hid)

5.65
-0.01
(-0.18%)
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
(2026-08-19) 		2.24 65.50% 16,247,500 397,300 2.1
3.35
5.66
5.65
2 tháng
(2026-07-20) 		2.26 66.47% 22,674,200 382,800 2.0
3.17
5.66
5.65
3 tháng
(2026-06-22) 		1.44 34.12% 27,640,800 464,600 2.3
3.17
5.66
5.65
6 tháng
(2026-03-23) 		1.04 22.51% 65,482,600 -161,700 -1.4
3.17
5.85
5.65
12 tháng
(2025-09-23) 		2.52 80.25% 194,470,400 376,900 1.6
3.12
11.15
5.65
24 tháng
(2024-09-30) 		2.81 98.60% 230,487,900 330,500 1.1
2.50
11.15
5.65
36 tháng
(2023-10-04) 		2.51 79.68% 272,804,000 354,900 1.2
2.50
11.15
5.65
60 tháng
(2021-10-14) 		-1.30 -18.68% 542,515,300 -435,711 -4.4
2.04
15
5.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
3
 58,600 3.05 3.05 2.98 0 0 0.0
06/04/2023
3.05
 255,700 3.02 3.10 3 0 0 0.0
05/04/2023
3
 227,200 2.92 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
 47,500 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 2.91 2.94 2.91 0 0 0.0
27/03/2023
2.89
 177,500 2.91 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 2.91 2.95 2.91 0 0 0
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
26/01/2023
4.63
 1,452,400 4.12 4.63 4.12 6,400 4,000 0.0
25/01/2023
4.63
 1,452,400 4.12 4.63 4.12 6,400 4,000 0.0
24/01/2023
4.63
 1,452,400 4.12 4.63 4.12 6,400 4,000 0.0
23/01/2023
4.63
 1,452,400 4.12 4.63 4.12 6,400 4,000 0.0
20/01/2023
4.63
 1,452,400 4.12 4.63 4.12 6,400 4,000 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 3.02 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
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

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