CTCP Halcom Việt Nam (hid)

2.69
-0.01
(-0.37%)
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
(2024-08-20) 		-0.04 -1.46% 884,700 6,000 0.0
2.66
2.79
2.70
2 tháng
(2024-07-22) 		-0.24 -8.16% 2,445,000 5,000 0.0
2.58
2.94
2.70
3 tháng
(2024-06-21) 		-0.43 -13.74% 7,770,200 9,000 0.0
2.58
3.52
2.70
6 tháng
(2024-03-25) 		-0.24 -8.16% 23,319,800 9,100 0.0
2.58
3.52
2.70
12 tháng
(2023-09-25) 		-0.60 -18.18% 33,441,000 4,000 -0.0
2.58
3.52
2.70
24 tháng
(2022-09-30) 		-2.01 -42.68% 91,803,200 -52,804 -0.1
2.04
4.71
2.70
36 tháng
(2021-10-05) 		-4.27 -61.26% 300,374,900 -812,011 -5.7
2.04
15
2.70
60 tháng
(2019-10-16) 		0.29 12.17% 541,507,680 -955,001 -3.3
1.74
15
2.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2019
2.23
 191,740 2.25 2.25 2.16 0 0 0
13/02/2019
2.25
 142,720 2.28 2.28 2.19 0 0 0
12/02/2019
2.28
 21,730 2.28 2.28 2.22 0 0 0
11/02/2019
2.28
 61,950 2.27 2.31 2.22 50 0 0.0
01/02/2019
2.27
 151,880 2.27 2.27 2.16 0 0 0
31/01/2019
2.27
 211,580 2.26 2.28 2.15 0 0 0
30/01/2019
2.26
 41,250 2.21 2.26 2.16 0 0 0
29/01/2019
2.21
 18,390 2.21 2.22 2.15 0 0 0
28/01/2019
2.21
 71,020 2.23 2.25 2.16 0 0 0
25/01/2019
2.23
 21,520 2.16 2.26 2.16 0 500 -0.0
24/01/2019
2.16
 124,720 2.32 2.32 2.16 0 500 -0.0
23/01/2019
2.32
 23,530 2.34 2.34 2.19 0 0 0
22/01/2019
2.34
 86,960 2.43 2.43 2.26 0 0 0
21/01/2019
2.43
 77,450 2.31 2.46 2.19 1,000 15,000 -0.0
18/01/2019
2.31
 213,800 2.16 2.31 2.06 0 0 0
17/01/2019
2.16
 56,940 2.18 2.18 2.10 0 0 0
16/01/2019
2.18
 44,090 2.18 2.18 2.12 0 4,500 -0.0
15/01/2019
2.18
 176,660 2.22 2.22 2.10 0 3,340 -0.0
14/01/2019
2.22
 133,640 2.23 2.23 2.12 30,000 1,290 0.1
11/01/2019
2.23
 29,430 2.24 2.24 2.20 0 5,370 -0.0
10/01/2019
2.24
 31,910 2.25 2.25 2.21 0 10,500 -0.0
09/01/2019
2.25
 74,080 2.25 2.26 2.24 0 0 0
08/01/2019
2.25
 25,750 2.25 2.25 2.20 0 0 0
07/01/2019
2.25
 19,950 2.24 2.25 2.24 0 0 0
04/01/2019
2.24
 31,200 2.24 2.24 2.18 0 20,000 -0.0
03/01/2019
2.24
 6,140 2.25 2.25 2.19 0 5,000 -0.0
02/01/2019
2.25
 14,560 2.24 2.28 2.24 0 0 0
28/12/2018
2.24
 870 2.24 2.24 2.19 0 0 0
27/12/2018
2.24
 52,300 2.22 2.25 2.22 0 3,000 -0.0
26/12/2018
2.22
 4,930 2.22 2.23 2.16 0 0 0
25/12/2018
2.22
 36,880 2.25 2.25 2.15 0 2,000 -0.0
24/12/2018
2.25
 20,340 2.24 2.25 2.20 0 5,000 -0.0
21/12/2018
2.24
 18,510 2.18 2.29 2.19 0 100 -0.0
20/12/2018
2.18
 67,020 2.24 2.24 2.18 23,000 23,000 0
19/12/2018
2.24
 38,080 2.24 2.25 2.21 0 0 0
18/12/2018
2.24
 37,600 2.25 2.26 2.22 0 0 0
17/12/2018
2.25
 10,820 2.23 2.25 2.21 0 0 0
14/12/2018
2.23
 21,330 2.24 2.27 2.23 2,100 0 0.0
13/12/2018
2.24
 90,750 2.27 2.27 2.23 0 0 0
12/12/2018
2.27
 32,460 2.25 2.27 2.25 0 0 0
11/12/2018
2.25
 83,840 2.28 2.28 2.25 0 0 0
10/12/2018
2.28
 13,350 2.28 2.32 2.27 0 100 -0.0
07/12/2018
2.28
 28,110 2.28 2.31 2.27 0 0 0
06/12/2018
2.28
 50,790 2.28 2.33 2.25 10,000 1,050 0.0
05/12/2018
2.28
 154,450 2.31 2.31 2.24 0 77,810 -0.2
04/12/2018
2.31
 29,120 2.32 2.36 2.29 0 0 0
03/12/2018
2.32
 37,790 2.28 2.32 2.27 0 0 0
30/11/2018
2.28
 26,340 2.28 2.35 2.25 0 0 0
29/11/2018
2.28
 38,320 2.28 2.32 2.26 0 0 0
28/11/2018
2.28
 12,550 2.33 2.35 2.28 0 0 0
27/11/2018
2.33
 64,610 2.35 2.36 2.28 0 13,920 -0.0
26/11/2018
2.35
 7,310 2.36 2.36 2.30 0 100 -0.0
23/11/2018
2.36
 13,750 2.36 2.36 2.29 0 270 -0.0
22/11/2018
2.36
 7,330 2.31 2.46 2.29 0 0 0
21/11/2018
2.31
 36,540 2.31 2.31 2.26 0 0 0
20/11/2018
2.31
 31,680 2.42 2.42 2.30 0 5,800 -0.0
19/11/2018
2.42
 9,300 2.39 2.46 2.37 0 0 0
16/11/2018
2.39
 111,410 2.24 2.39 2.27 0 0 0
15/11/2018
2.24
 80,930 2.37 2.41 2.24 0 0 0
14/11/2018
2.37
 26,360 2.39 2.42 2.36 0 0 0
13/11/2018
2.39
 63,320 2.44 2.46 2.36 0 0 0
12/11/2018
2.44
 21,410 2.46 2.46 2.39 0 0 0
09/11/2018
2.46
 42,350 2.46 2.46 2.42 0 0 0
08/11/2018
2.46
 55,970 2.46 2.46 2.42 0 100 -0.0
07/11/2018
2.46
 61,860 2.54 2.54 2.45 13,000 17,750 -0.0
06/11/2018
2.54
 81,180 2.47 2.54 2.46 10,000 0 0.0
05/11/2018
2.47
 15,880 2.46 2.51 2.43 0 0 0
02/11/2018
2.46
 60,950 2.56 2.58 2.46 0 0 0
01/11/2018
2.56
 41,930 2.51 2.60 2.46 10,000 0 0.0
31/10/2018
2.51
 160,070 2.55 2.64 2.51 29,900 35,000 -0.0
30/10/2018
2.55
 51,550 2.62 2.65 2.47 0 0 0
29/10/2018
2.62
 16,630 2.57 2.67 2.56 0 5,150 -0.0
26/10/2018
2.57
 46,200 2.52 2.67 2.50 0 0 0
25/10/2018
2.52
 245,820 2.69 2.69 2.51 0 30,000 -0.1
24/10/2018
2.69
 169,990 2.77 2.90 2.58 0 0 0
23/10/2018
2.77
 222,070 2.97 2.97 2.77 0 0 0
22/10/2018
2.97
 224,120 2.97 3.06 2.88 470 0 0.0
19/10/2018
2.97
 124,000 3.03 3.09 2.92 0 1,220 -0.0
18/10/2018
3.03
 390,020 2.84 3.03 2.91 0 0 0
17/10/2018
2.84
 290,400 2.97 2.97 2.81 0 0 0
16/10/2018
2.97
 71,190 2.98 3.09 2.85 0 0 0
15/10/2018
2.98
 145,880 2.98 3.15 2.98 0 0 0
12/10/2018
2.98
 429,220 3.06 3.06 2.85 0 0 0
11/10/2018
3.06
 564,840 3.29 3.29 3.06 0 30,000 -0.1
10/10/2018
3.29
 221,790 3.40 3.45 3.19 0 0 0
09/10/2018
3.40
 1,033,700 3.23 3.45 3.27 55,090 0 0.2
08/10/2018
3.23
 255,150 3.02 3.23 3.10 10,000 0 0.0
05/10/2018
3.02
 456,380 3.18 3.18 2.96 0 0 0
04/10/2018
3.18
 1,360,510 3.22 3.44 3.08 10,000 30,000 -0.1
03/10/2018
3.22
 189,850 3.01 3.22 3.22 0 0 0
02/10/2018
3.01
 104,800 2.82 3.01 3.01 0 0 0
01/10/2018
2.82
 223,990 2.64 2.82 2.73 0 0 0
28/09/2018
2.64
 87,140 2.65 2.65 2.58 0 0 0
27/09/2018
2.65
 205,540 2.67 2.84 2.58 0 0 0
26/09/2018
2.67
 241,720 2.49 2.67 2.50 0 0 0
25/09/2018
2.49
 94,460 2.48 2.51 2.31 0 0 0
24/09/2018
2.48
 23,290 2.48 2.51 2.46 0 0 0
21/09/2018
2.48
 45,430 2.50 2.56 2.46 0 0 0
20/09/2018
2.50
 111,920 2.39 2.55 2.39 0 0 0
19/09/2018
2.39
 76,520 2.39 2.41 2.38 0 23,670 -0.1

Chính sách bảo mật | Điều khoản sử dụng |