CTCP Halcom Việt Nam (hid)

4.76
0.09
(1.93%)
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)
22/03/2021
4.40
 410,700 4.36 4.49 4.30 10 0 0.0
19/03/2021
4.30
 201,200 4.26 4.31 4.26 0 0 0
18/03/2021
4.30
 299,600 4.40 4.41 4.26 0 0 0
17/03/2021
4.40
 989,600 4.15 4.40 4.11 0 0 0
16/03/2021
4.19
 847,100 4.33 4.37 4.13 0 0 0
15/03/2021
4.36
 816,200 4.15 4.36 4.15 0 0 0
12/03/2021
4.10
 597,000 4.03 4.15 3.90 0 0 0
11/03/2021
3.88
 1,064,100 3.66 3.89 3.60 0 27,800 -0.1
10/03/2021
3.64
 145,100 3.64 3.66 3.60 0 0 0
09/03/2021
3.64
 276,800 3.68 3.68 3.54 0 0 0
08/03/2021
3.67
 1,224,100 3.55 3.77 3.50 0 0 0
05/03/2021
3.53
 242,600 3.53 3.55 3.48 0 0 0
04/03/2021
3.53
 230,700 3.60 3.60 3.50 0 0 0
03/03/2021
3.55
 309,500 3.50 3.55 3.45 2,000 0 0.1
02/03/2021
3.50
 203,000 3.51 3.53 3.50 780 0 0.0
01/03/2021
3.51
 111,800 3.56 3.57 3.50 0 0 0
26/02/2021
3.56
 242,300 3.57 3.57 3.50 0 0 0
25/02/2021
3.56
 322,500 3.51 3.57 3.51 0 0 0
24/02/2021
3.51
 83,900 3.62 3.63 3.50 0 0 0
23/02/2021
3.55
 243,100 3.50 3.60 3.50 0 0 0
22/02/2021
3.50
 439,800 3.60 3.68 3.50 10 0 0.0
19/02/2021
3.62
 202,900 3.68 3.68 3.50 0 0 0
18/02/2021
3.69
 191,300 3.60 3.70 3.60 0 0 0
17/02/2021
3.74
 339,900 3.80 3.80 3.65 0 0 0
09/02/2021
3.80
 265,500 3.51 3.84 3.51 0 0 0
08/02/2021
3.70
 230,400 3.77 3.77 3.58 0 0 0
05/02/2021
3.77
 1,502,000 3.57 3.78 3.56 0 0 0
04/02/2021
3.57
 254,800 3.60 3.62 3.57 0 0 0
03/02/2021
3.60
 371,700 3.59 3.60 3.50 0 0 0
02/02/2021
3.55
 291,000 3.40 3.55 3.38 0 0 0
01/02/2021
3.38
 488,800 3.59 3.59 3.38 0 0 0
29/01/2021
3.56
 286,400 3.13 3.57 3.13 0 0 0
28/01/2021
3.36
 1,268,700 3.58 3.59 3.36 0 0 0
27/01/2021
3.61
 632,300 3.60 3.68 3.50 0 0 0
26/01/2021
3.69
 902,300 3.81 3.81 3.66 0 0 0
25/01/2021
3.81
 897,000 3.52 3.85 3.52 0 0 0
22/01/2021
3.60
 1,191,100 3.64 3.68 3.50 0 8,820 -0.3
21/01/2021
3.64
 1,290,900 3.79 3.79 3.56 0 0 0
20/01/2021
3.59
 1,502,200 3.62 3.76 3.49 0 230 0.0
19/01/2021
3.75
 1,202,900 4 4.05 3.71 10 0 0.0
18/01/2021
3.98
 602,100 4.10 4.10 3.80 0 0 0
15/01/2021
3.96
 557,300 3.80 3.99 3.80 0 310 0.0
14/01/2021
3.75
 1,313,300 3.70 3.75 3.51 0 23,200 -0.1
13/01/2021
3.51
 1,683,100 3.31 3.54 3.15 0 15,000 -0.1
12/01/2021
3.31
 463,400 3.28 3.32 3.27 0 10,000 0.0
11/01/2021
3.22
 875,800 3.02 3.25 3.02 0 0 0
08/01/2021
3.08
 467,800 3.08 3.08 2.96 0 0 0
07/01/2021
3.08
 669,000 3.16 3.16 2.99 0 0 0
06/01/2021
3.16
 453,700 3.19 3.22 3.15 10 0 0.0
05/01/2021
3.19
 300,000 3.14 3.20 3.14 0 0 0
04/01/2021
3.14
 1,347,500 2.95 3.14 2.95 0 2,000 -0.1
31/12/2020
2.94
 274,370 2.95 2.95 2.92 0 0 0
30/12/2020
2.94
 363,140 2.94 2.98 2.91 0 0 0
29/12/2020
2.91
 480,060 2.94 2.95 2.87 0 0 0
28/12/2020
2.95
 451,760 2.94 2.98 2.91 0 0 0
25/12/2020
2.94
 491,990 2.80 2.95 2.72 0 0 0
24/12/2020
2.83
 618,400 2.92 2.98 2.69 0 0 0
23/12/2020
2.89
 930,810 2.76 2.90 2.76 0 0 0
22/12/2020
2.75
 535,780 2.69 2.75 2.68 0 0 0
21/12/2020
2.70
 357,010 2.70 2.71 2.65 0 0 0
18/12/2020
2.62
 175,490 2.65 2.67 2.55 0 0 0
17/12/2020
2.65
 58,460 2.68 2.68 2.58 0 0 0
16/12/2020
2.68
 519,330 2.65 2.70 2.60 1,300 0 0.0
15/12/2020
2.57
 66,500 2.55 2.57 2.54 0 1,698 0.0
14/12/2020
2.55
 109,850 2.54 2.55 2.51 0 0 0
11/12/2020
2.54
 146,300 2.50 2.56 2.50 0 0 0
10/12/2020
2.54
 92,020 2.55 2.55 2.51 0 0 0
09/12/2020
2.55
 71,160 2.50 2.57 2.50 0 0 0
08/12/2020
2.54
 70,980 2.57 2.62 2.54 0 0 0
07/12/2020
2.57
 206,280 2.57 2.59 2.43 16,980 35,650 0.0
04/12/2020
2.43
 26,690 2.44 2.44 2.40 0 0 0
03/12/2020
2.42
 96,950 2.37 2.44 2.34 0 0 0
02/12/2020
2.37
 31,040 2.37 2.38 2.34 0 0 0
01/12/2020
2.37
 80,110 2.39 2.39 2.35 0 0 0
30/11/2020
2.38
 57,170 2.38 2.39 2.35 0 0 0
27/11/2020
2.37
 132,080 2.36 2.38 2.34 0 0 0
26/11/2020
2.38
 68,060 2.32 2.38 2.32 0 20,000 0.0
25/11/2020
2.37
 93,750 2.33 2.39 2.32 0 0 0
24/11/2020
2.40
 76,190 2.41 2.42 2.30 0 0 0
23/11/2020
2.42
 81,870 2.41 2.42 2.37 0 0 0
20/11/2020
2.41
 354,770 2.22 2.44 2.22 0 0 0
19/11/2020
2.37
 159,500 2.32 2.37 2.28 0 0 0
18/11/2020
2.32
 113,090 2.32 2.36 2.32 0 0 0
17/11/2020
2.37
 89,960 2.37 2.37 2.31 0 0 0
16/11/2020
2.33
 18,530 2.40 2.40 2.32 0 0 0
13/11/2020
2.37
 124,890 2.35 2.37 2.30 0 0 0
12/11/2020
2.35
 116,960 2.42 2.42 2.33 0 0 0
11/11/2020
2.41
 97,010 2.37 2.43 2.36 0 0 0
10/11/2020
2.43
 164,810 2.36 2.44 2.36 0 0 0
09/11/2020
2.36
 73,330 2.41 2.42 2.36 0 0 0
06/11/2020
2.41
 32,020 2.41 2.41 2.39 0 0 0
05/11/2020
2.41
 187,170 2.40 2.42 2.39 0 0 0
04/11/2020
2.43
 111,240 2.40 2.48 2.40 0 0 0
03/11/2020
2.45
 16,740 2.44 2.46 2.44 0 0 0
02/11/2020
2.44
 51,970 2.36 2.48 2.35 0 0 0
30/10/2020
2.38
 83,920 2.41 2.47 2.35 0 0 0
29/10/2020
2.47
 61,740 2.40 2.48 2.35 0 0 0
28/10/2020
2.40
 256,090 2.51 2.51 2.40 0 0 0
27/10/2020
2.51
 150,430 2.56 2.56 2.50 0 20,000 0
26/10/2020
2.59
 105,690 2.63 2.63 2.56 0 1,960 0.0

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