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)
28/06/2022
6.26
 315,700 6 6.29 6 18,300 700 0.1
27/06/2022
6
 197,400 5.87 6.09 5.85 8,800 9,400 0.0
24/06/2022
5.87
 258,300 5.99 6.08 5.87 3,100 18,300 -0.1
23/06/2022
5.99
 198,800 5.63 6 5.65 7,000 25,500 -0.1
22/06/2022
5.63
 613,200 5.98 6.10 5.58 0 53,200 -0.3
21/06/2022
5.98
 626,000 6.42 6.42 5.98 11,000 15,600 0.0
20/06/2022
6.42
 540,900 6.90 7.09 6.42 9,500 22,700 -0.1
17/06/2022
6.90
 503,400 7.20 7.20 6.72 12,600 19,200 0.0
16/06/2022
7.20
 702,600 6.81 7.28 6.90 3,000 10,700 -0.1
15/06/2022
6.81
 536,500 7.26 7.40 6.77 6,800 31,000 -0.2
14/06/2022
7.26
 716,200 7.12 7.44 7.10 6,800 13,800 -0.1
13/06/2022
7.12
 912,100 7.30 7.60 6.79 6,800 6,800 0
10/06/2022
7.30
 592,500 7.60 7.60 7.25 13,700 1,800 0.1
09/06/2022
7.60
 663,900 7.43 7.78 7.45 4,300 18,000 -0.1
08/06/2022
7.43
 936,100 6.95 7.43 7.22 6,700 0 0.0
07/06/2022
6.95
 971,300 6.50 6.95 6.41 12,300 7,900 0.0
06/06/2022
6.50
 313,700 6.41 6.67 6.40 10,600 2,900 0.1
03/06/2022
6.41
 254,900 6.42 6.50 6.33 9,100 12,800 0.0
02/06/2022
6.42
 386,700 6.60 6.60 6.42 8,600 4,900 0.0
01/06/2022
6.60
 252,900 6.80 6.88 6.50 0 5,700 0.0
31/05/2022
6.80
 258,600 6.98 6.98 6.80 10,900 8,700 0.0
30/05/2022
6.98
 496,100 6.78 7.10 6.67 6,600 5,400 0.0
27/05/2022
6.78
 336,800 6.82 6.90 6.61 1,600 3,200 0.0
26/05/2022
6.82
 583,800 6.55 6.99 6.58 7,000 7,300 0.0
25/05/2022
6.55
 353,300 6.30 6.63 6.22 5,000 5,400 0.0
24/05/2022
6.30
 252,200 6.40 6.45 6.19 1,100 17,300 -0.1
23/05/2022
6.40
 324,000 6.48 6.61 6.40 3,400 9,900 0.0
20/05/2022
6.48
 288,800 6.48 6.72 6.45 7,400 8,300 0.0
19/05/2022
6.48
 348,200 6.59 6.60 6.15 16,500 1,200 0.1
18/05/2022
6.59
 215,700 6.47 6.80 6.51 8,500 2,700 0.0
17/05/2022
6.47
 384,700 6.05 6.47 5.71 10,300 400 0.1
16/05/2022
6.05
 223,300 6.10 6.50 6 0 10,700 -0.1
13/05/2022
6.10
 531,100 6.55 6.90 6.10 1,300 17,500 -0.1
12/05/2022
6.55
 323,600 7.04 7.10 6.55 3,300 31,800 -0.2
11/05/2022
7.04
 269,200 7 7.20 6.96 300 25,700 -0.2
10/05/2022
7
 330,200 6.94 7.11 6.50 16,400 300 0.1
09/05/2022
6.94
 374,400 7.46 7.46 6.94 0 24,700 -0.2
06/05/2022
7.46
 146,900 7.70 7.70 7.30 900 5,800 0.0
05/05/2022
7.70
 363,800 7.68 7.90 7.50 3,500 31,200 -0.2
04/05/2022
7.68
 614,900 8.09 8.10 7.68 0 297,500 -2.3
29/04/2022
8.09
 510,200 7.57 8.09 7.50 13,300 6,200 0.1
28/04/2022
7.57
 378,000 7.49 7.79 7.50 0 33,800 -0.3
27/04/2022
7.49
 421,900 7.02 7.49 7.05 16,600 21,500 0.0
26/04/2022
7.02
 583,100 6.90 7.15 6.42 64,400 1,000 0.4
25/04/2022
6.90
 636,700 7.41 7.80 6.90 8,800 28,500 -0.2
22/04/2022
7.41
 553,000 7.29 7.79 6.80 33,800 5,700 0.2
21/04/2022
7.29
 993,700 7.83 7.83 7.29 78,300 700 0.6
20/04/2022
7.83
 616,200 8.41 8.41 7.83 64,300 2,000 0.5
19/04/2022
8.41
 631,600 9.04 9.24 8.41 10,800 31,000 -0.2
18/04/2022
9.04
 735,800 9.72 9.72 9.04 0 23,100 -0.2
15/04/2022
9.72
 324,000 9.90 9.90 9.60 0 27,700 -0.3
14/04/2022
9.90
 468,800 9.83 10.15 9.87 28,000 16,800 0.1
13/04/2022
9.83
 546,300 9.70 9.85 9.25 0 15,200 -0.1
12/04/2022
9.70
 769,800 10.35 10.40 9.70 0 109,600 -1.1
08/04/2022
10.35
 400,200 10.25 10.60 10.15 0 48,100 -0.5
07/04/2022
10.25
 657,000 10.60 10.65 10.25 0 48,600 -0.5
06/04/2022
10.60
 545,700 10.80 10.90 10.50 0 14,400 -0.2
05/04/2022
10.80
 375,700 10.95 11.10 10.80 33,600 13,000 0.2
04/04/2022
10.95
 528,300 10.95 11.20 10.80 200 24,700 -0.3
01/04/2022
10.95
 630,000 10.35 11.05 10.25 34,600 4,600 0.3
31/03/2022
10.35
 741,400 10.80 11 10.30 5,700 61,700 -0.6
30/03/2022
10.80
 914,000 11.30 11.30 10.70 8,500 30,300 -0.2
29/03/2022
11.30
 658,600 11 11.40 11.15 6,200 200 0.1
28/03/2022
11
 1,663,900 11.50 11.50 10.75 23,000 23,300 0.0
25/03/2022
11.50
 811,100 11.50 11.70 11.30 22,900 0 0.3
24/03/2022
11.50
 954,700 11.30 11.65 11.20 24,300 100 0.3
23/03/2022
11.30
 1,055,400 11.50 11.65 11.25 43,300 2,700 0.5
22/03/2022
11.50
 1,283,000 11.75 11.90 11.50 14,900 9,200 0.1
21/03/2022
11.75
 959,400 11.45 11.90 11.45 16,500 0 0.2
18/03/2022
11.45
 1,324,800 11.10 11.50 10.90 58,000 0 0.7
17/03/2022
11.10
 762,800 11.15 11.30 11.10 9,300 0 0.1
16/03/2022
11.15
 948,100 10.80 11.30 10.90 7,700 0 0.1
15/03/2022
10.80
 806,600 10.60 11 10.50 1,800 30,700 -0.3
14/03/2022
10.60
 830,400 11 11 10.30 0 41,700 -0.4
11/03/2022
11
 1,033,500 11.15 11.20 11 23,400 9,500 0.2
10/03/2022
11.15
 859,800 10.85 11.25 11 57,800 0 0.6
09/03/2022
10.85
 1,368,400 10.90 10.95 10.15 6,300 9,500 0.0
08/03/2022
10.90
 1,386,300 11.40 11.40 10.90 200 42,300 -0.5
07/03/2022
11.40
 1,129,700 11.10 11.40 10.95 213,700 12,600 2.3
04/03/2022
11.10
 1,723,700 10.70 11.20 10.40 24,100 2,300 0.2
03/03/2022
10.70
 794,000 10.35 10.75 10.25 2,300 12,700 -0.1
02/03/2022
10.35
 887,200 10.45 10.80 10.30 36,300 41,000 -0.1
01/03/2022
10.45
 1,446,800 9.79 10.45 9.80 32,900 7,400 0.3
28/02/2022
9.79
 379,000 9.88 9.90 9.70 1,500 11,600 -0.1
25/02/2022
9.88
 472,700 9.90 10 9.80 1,900 3,100 0.0
24/02/2022
9.90
 1,061,400 10.15 10.25 9.44 12,000 29,000 -0.2
23/02/2022
10.15
 497,800 10.10 10.30 10 14,800 1,100 0.1
22/02/2022
10.10
 886,700 10.40 10.40 9.80 10,400 54,400 -0.4
21/02/2022
10.40
 570,300 10.10 10.50 10.15 17,700 30,200 -0.1
18/02/2022
10.10
 727,800 10 10.20 9.80 4,000 1,600 0.0
17/02/2022
10
 391,900 9.88 10.15 9.92 11,100 0 0.1
16/02/2022
9.88
 682,200 9.56 10 9.61 24,400 0 0.2
15/02/2022
9.56
 335,200 9.65 9.70 9.37 0 33,300 -0.3
14/02/2022
9.65
 426,600 9.92 9.92 9.40 1,900 27,500 -0.2
11/02/2022
9.92
 695,200 9.51 10.15 9.40 8,200 22,800 -0.1
10/02/2022
9.51
 568,500 9.67 9.75 9.20 19,400 48,400 -0.3
09/02/2022
9.67
 803,900 9.43 9.86 9.40 68,400 54,600 0.1
08/02/2022
9.43
 613,300 8.82 9.43 9.08 26,600 4,800 0.2
07/02/2022
8.82
 206,100 8.25 8.82 8.65 25,500 0 0.2
28/01/2022
8.25
 574,200 8.05 8.30 7.61 73,500 4,400 0.6

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