CTCP Halcom Việt Nam (hid)

2.65
0.01
(0.38%)
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
(2024-10-23) 		-0.10 -3.65% 1,117,700 -7,200 -0.0
2.64
2.75
2.64
2 tháng
(2024-09-23) 		-0.08 -2.94% 3,003,400 -8,300 -0.0
2.64
2.99
2.64
3 tháng
(2024-08-26) 		-0.10 -3.65% 3,847,800 -2,300 -0.0
2.64
2.99
2.64
6 tháng
(2024-05-27) 		-0.54 -16.98% 14,505,800 -9,400 -0.0
2.58
3.52
2.64
12 tháng
(2023-11-28) 		-0.56 -17.50% 32,517,100 700 -0.0
2.58
3.52
2.64
24 tháng
(2022-12-05) 		-1.37 -34.16% 83,903,100 -3,103 -0.1
2.58
4.10
2.64
36 tháng
(2021-12-08) 		-8.11 -75.44% 234,309,700 -1,082,411 -7.1
2.04
15
2.64
60 tháng
(2019-12-19) 		0.61 29.99% 541,323,130 -701,191 -2.8
1.74
15
2.64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2020
2.68
 133,270 2.67 2.73 2.63 0 0 0
02/07/2020
2.67
 148,260 2.65 2.72 2.61 0 0 0
01/07/2020
2.65
 168,200 2.56 2.67 2.56 0 0 0
30/06/2020
2.56
 320,620 2.61 2.68 2.50 0 0 0
29/06/2020
2.61
 742,090 2.73 2.73 2.54 0 30 -0
26/06/2020
2.73
 405,420 2.88 2.89 2.70 0 0 0
25/06/2020
2.88
 410,410 2.89 2.89 2.79 0 0 0
24/06/2020
2.89
 361,760 2.94 2.98 2.86 0 0 0
23/06/2020
2.94
 440,780 3.02 3.02 2.87 0 0 0
22/06/2020
3.02
 319,700 3.06 3.06 2.97 0 0 0
19/06/2020
3.06
 431,850 3.02 3.15 2.95 0 0 0
18/06/2020
3.02
 593,960 3.02 3.05 2.97 0 0 0
17/06/2020
3.02
 844,740 3.10 3.22 3.02 0 0 0
16/06/2020
3.10
 1,059,950 2.90 3.10 2.90 30 0 0.0
15/06/2020
2.90
 674,780 2.89 3 2.81 0 4,400 -0.0
12/06/2020
2.89
 549,290 2.89 2.91 2.80 0 0 0
11/06/2020
2.89
 1,608,630 3.02 3.15 2.89 0 0 0
10/06/2020
3.02
 1,095,360 2.85 3.03 2.72 1,900 2,540 -0.0
09/06/2020
2.85
 758,070 2.80 2.90 2.80 5,000 0 0.0
08/06/2020
2.80
 1,154,590 2.62 2.80 2.62 0 0 0
05/06/2020
2.62
 579,920 2.62 2.65 2.57 0 0 0
04/06/2020
2.62
 493,980 2.62 2.69 2.58 0 0 0
03/06/2020
2.62
 571,260 2.70 2.71 2.59 0 0 0
02/06/2020
2.70
 401,820 2.80 2.92 2.70 0 0 0
01/06/2020
2.80
 1,052,090 2.62 2.80 2.79 1,000 0 0.0
29/05/2020
2.62
 632,640 2.45 2.62 2.45 0 0 0
28/05/2020
2.45
 157,640 2.43 2.47 2.43 0 0 0
27/05/2020
2.43
 45,500 2.46 2.48 2.43 0 0 0
26/05/2020
2.46
 86,430 2.42 2.47 2.40 0 0 0
25/05/2020
2.42
 114,960 2.47 2.47 2.40 0 0 0
22/05/2020
2.47
 62,210 2.49 2.50 2.45 0 0 0
21/05/2020
2.49
 128,650 2.45 2.49 2.44 0 0 0
20/05/2020
2.45
 81,600 2.50 2.52 2.45 0 0 0
19/05/2020
2.50
 133,800 2.50 2.60 2.48 0 0 0
18/05/2020
2.50
 29,830 2.50 2.52 2.45 0 3,430 -0.0
15/05/2020
2.50
 76,070 2.51 2.56 2.45 0 2,180 -0.0
14/05/2020
2.51
 206,360 2.45 2.54 2.42 0 19,000 -0.0
13/05/2020
2.45
 261,410 2.46 2.47 2.40 0 0 0
12/05/2020
2.46
 93,030 2.42 2.48 2.42 0 0 0
11/05/2020
2.42
 69,990 2.48 2.48 2.41 0 0 0
08/05/2020
2.48
 137,270 2.45 2.59 2.41 0 1,000 -0.0
07/05/2020: Cổ tức tiền mặt tỉ lệ: 1.5%
07/05/2020
2.45
 92,240 2.36 2.51 2.39 0 0 0
06/05/2020
2.36
 71,530 2.36 2.40 2.35 0 1,000 -0.0
05/05/2020
2.36
 177,110 2.25 2.36 2.21 1,000 0 0.0
04/05/2020
2.25
 508,660 2.41 2.41 2.25 0 0 0
29/04/2020
2.41
 286,260 2.44 2.53 2.41 0 6,030 -0.0
28/04/2020
2.44
 231,730 2.44 2.45 2.40 0 11,800 -0.0
27/04/2020
2.44
 435,230 2.38 2.54 2.39 0 10,020 -0.0
24/04/2020
2.38
 551,740 2.23 2.38 2.25 0 0 0
23/04/2020
2.23
 91,080 2.20 2.28 2.22 0 0 0
22/04/2020
2.20
 152,160 2.23 2.23 2.14 0 0 0
21/04/2020
2.23
 200,630 2.26 2.28 2.13 0 0 0
20/04/2020
2.26
 157,990 2.24 2.33 2.24 0 1,000 -0.0
17/04/2020
2.24
 382,870 2.20 2.26 2.16 0 0 0
16/04/2020
2.20
 123,960 2.20 2.21 2.16 2,000 0 0.0
15/04/2020
2.20
 107,610 2.20 2.24 2.12 0 0 0
14/04/2020
2.20
 155,710 2.16 2.24 2.16 0 0 0
13/04/2020
2.16
 258,970 2.20 2.25 2.16 0 0 0
10/04/2020
2.20
 442,810 2.13 2.24 2.12 0 0 0
09/04/2020
2.13
 238,210 2.05 2.16 2.07 10,000 0 0.0
08/04/2020
2.05
 373,480 1.97 2.06 1.97 0 274,010 -0.6
07/04/2020
1.97
 241,610 2.08 2.14 1.95 0 0 0
06/04/2020
2.08
 437,060 1.97 2.11 1.97 0 0 0
03/04/2020
1.97
 85,930 1.85 1.97 1.97 0 0 0
01/04/2020
1.85
 61,150 1.74 1.85 1.74 3,000 0 0.0
31/03/2020
1.74
 225,200 1.86 1.93 1.74 0 0 0
30/03/2020
1.86
 318,710 1.97 2.08 1.86 0 0 0
27/03/2020
1.97
 627,310 2.10 2.10 1.96 0 3,000 -0.0
26/03/2020
2.10
 599,120 2.25 2.34 2.10 0 0 0
25/03/2020
2.25
 293,580 2.20 2.33 2.22 0 2,000 -0.0
24/03/2020
2.20
 952,280 2.29 2.35 2.13 0 0 0
23/03/2020
2.29
 677,070 2.46 2.46 2.29 0 0 0
20/03/2020
2.46
 706,350 2.61 2.61 2.44 670 10,000 -0.0
19/03/2020
2.61
 1,415,820 2.80 2.93 2.61 0 910 -0.0
18/03/2020
2.80
 947,230 2.62 2.80 2.55 0 0 0
17/03/2020
2.62
 356,070 2.82 2.82 2.62 500 0 0.0
16/03/2020
2.82
 1,334,580 3.03 3.05 2.82 5,000 11,900 -0.0
13/03/2020
3.03
 1,328,340 2.88 3.06 2.91 10,000 0 0.0
12/03/2020
2.88
 1,720,470 2.69 2.88 2.71 0 158,450 -0.5
11/03/2020
2.69
 1,189,440 2.52 2.69 2.47 800 0 0.0
10/03/2020
2.52
 951,440 2.56 2.63 2.38 0 0 0
09/03/2020
2.56
 278,000 2.75 2.75 2.56 550 0 0.0
06/03/2020
2.75
 1,133,170 2.75 2.91 2.60 5,050 340 0.0
05/03/2020
2.75
 1,097,880 2.58 2.75 2.63 0 30,200 -0.1
04/03/2020
2.58
 1,449,700 2.42 2.58 2.54 0 0 0
03/03/2020
2.42
 482,580 2.27 2.42 2.29 0 0 0
02/03/2020
2.27
 72,570 2.30 2.30 2.27 0 0 0
28/02/2020
2.30
 93,470 2.30 2.30 2.26 0 0 0
27/02/2020
2.30
 73,540 2.30 2.33 2.26 0 0 0
26/02/2020
2.30
 32,360 2.27 2.33 2.27 0 0 0
25/02/2020
2.27
 12,820 2.26 2.27 2.23 0 0 0
24/02/2020
2.26
 132,830 2.30 2.31 2.24 0 0 0
21/02/2020
2.30
 47,900 2.30 2.35 2.30 0 0 0
20/02/2020
2.30
 20,020 2.35 2.37 2.30 0 0 0
19/02/2020
2.35
 79,600 2.33 2.35 2.28 0 0 0
18/02/2020
2.33
 24,970 2.37 2.39 2.33 0 0 0
17/02/2020
2.37
 37,000 2.35 2.38 2.32 0 0 0
14/02/2020
2.35
 102,660 2.38 2.40 2.27 0 0 0
13/02/2020
2.38
 25,610 2.40 2.43 2.36 0 0 0
12/02/2020
2.40
 159,470 2.44 2.44 2.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |