CTCP Halcom Việt Nam (hid)

2.71
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)
26/04/2018
2.74
 79,520 2.77 2.78 2.65 0 22,000 -0.1
24/04/2018
2.77
 187,870 2.73 2.87 2.73 0 10,000 -0.0
23/04/2018
2.73
 110,850 2.75 2.76 2.73 0 0 0
20/04/2018
2.75
 86,010 2.73 2.76 2.73 0 0 0
19/04/2018
2.73
 94,040 2.74 2.76 2.72 2,200 15,000 -0.0
18/04/2018
2.74
 87,510 2.75 2.77 2.72 0 5,000 -0.0
17/04/2018
2.75
 87,460 2.74 2.78 2.73 0 0 0
16/04/2018
2.74
 59,040 2.74 2.78 2.73 300 10,000 -0.0
13/04/2018
2.74
 32,890 2.71 2.75 2.71 0 0 0
12/04/2018
2.71
 230,780 2.83 2.83 2.71 10,000 10,000 -0.0
11/04/2018
2.83
 101,180 2.91 2.91 2.81 10,100 30,070 -0.1
10/04/2018
2.91
 63,550 2.92 2.92 2.84 0 0 0
09/04/2018
2.92
 113,400 2.91 2.92 2.85 30,000 15,190 0.0
06/04/2018
2.91
 125,440 2.80 2.91 2.79 0 2,000 -0.0
05/04/2018
2.80
 127,090 2.79 2.85 2.74 2,470 0 0.0
04/04/2018
2.79
 206,270 2.83 2.85 2.74 11,770 135,530 -0.4
03/04/2018
2.83
 103,660 2.82 2.86 2.78 0 3,000 -0.0
02/04/2018
2.82
 75,180 2.84 2.91 2.74 0 0 0
30/03/2018
2.84
 53,950 2.88 2.92 2.84 0 0 0
29/03/2018
2.88
 118,890 2.91 3.01 2.88 510 43,600 -0.1
28/03/2018
2.91
 754,590 3.12 3.18 2.91 60,000 185,170 -0.4
27/03/2018
3.12
 99,880 3.19 3.19 3.12 0 0 0
26/03/2018
3.19
 168,760 3.19 3.20 3.15 0 10,740 -0.0
23/03/2018
3.19
 103,580 3.22 3.27 3.16 24,100 23,100 0.0
22/03/2018
3.22
 60,940 3.29 3.29 3.21 5,000 0 0.0
21/03/2018
3.29
 67,460 3.20 3.37 3.20 26,300 0 0.1
20/03/2018
3.20
 199,420 3.29 3.30 3.20 50,400 35,000 0.1
19/03/2018
3.29
 156,720 3.39 3.39 3.29 0 0 0
16/03/2018
3.39
 79,180 3.40 3.40 3.35 0 0 0
15/03/2018
3.40
 267,960 3.40 3.41 3.34 86,200 0 0.3
14/03/2018
3.40
 281,100 3.29 3.41 3.25 106,960 0 0.4
13/03/2018
3.29
 65,540 3.27 3.37 3.20 3,000 0 0.0
12/03/2018: Cổ tức tiền mặt tỉ lệ: 2%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
12/03/2018
3.27
 89,530 3.19 3.35 3.19 2,000 0 0.0
09/03/2018
3.20
 117,190 3.27 3.32 3.19 0 0 0
08/03/2018
3.27
 139,870 3.32 3.34 3.26 0 0 0
07/03/2018
3.32
 463,620 3.22 3.43 3.19 11,500 9,000 0.0
06/03/2018
3.22
 112,150 3.22 3.22 3.13 0 0 0
05/03/2018
3.22
 115,040 3.21 3.27 3.21 0 0 0
02/03/2018
3.21
 82,690 3.10 3.26 3.11 0 1,000 -0.0
01/03/2018
3.10
 39,240 3.10 3.11 3.09 0 0 0
28/02/2018
3.10
 60,190 3.10 3.15 3.02 0 0 0
27/02/2018
3.10
 49,490 3.13 3.15 3.08 100 0 0.0
26/02/2018
3.13
 142,940 3.22 3.26 3.11 0 3,000 -0.0
23/02/2018
3.22
 105,270 3.24 3.30 3.17 0 0 0
22/02/2018
3.24
 31,870 3.27 3.27 3.15 0 0 0
21/02/2018
3.27
 71,080 3.19 3.32 3.19 26,070 0 0.1
13/02/2018
3.19
 93,960 3.03 3.22 3.02 18,600 0 0.1
12/02/2018
3.03
 49,780 2.94 3.14 3.03 1,100 0 0.0
09/02/2018
2.94
 297,500 3.13 3.13 2.91 20,100 0 0.1
08/02/2018
3.13
 72,290 3.23 3.30 3.11 0 0 0
07/02/2018
3.23
 146,130 3.30 3.36 3.23 100 1,700 -0.0
06/02/2018
3.30
 459,760 3.36 3.36 3.12 100 15,000 -0.1
05/02/2018
3.36
 611,700 3.27 3.49 3.19 0 40,000 -0.2
02/02/2018
3.27
 325,380 3.07 3.27 3.07 0 3,530 -0.0
01/02/2018
3.07
 112,780 3.07 3.08 3.01 0 0 0
31/01/2018
3.07
 246,370 3.18 3.19 3.05 0 33,500 -0.1
30/01/2018
3.18
 147,400 3.17 3.22 3.16 0 3,500 -0.0
29/01/2018
3.17
 147,140 3.27 3.30 3.13 0 10,000 -0.0
26/01/2018
3.27
 142,580 3.32 3.34 3.27 0 27,560 -0.1
25/01/2018
3.32
 243,750 3.38 3.38 3.27 0 19,440 -0.1
22/01/2018
3.38
 124,930 3.37 3.40 3.34 24,970 0 0.1
19/01/2018
3.37
 79,000 3.38 3.47 3.35 30,100 0 0.1
18/01/2018
3.38
 135,130 3.41 3.43 3.34 0 0 0
17/01/2018
3.41
 482,220 3.44 3.50 3.25 30,000 300,050 -1.1
16/01/2018
3.44
 157,550 3.44 3.54 3.42 0 7,000 -0.0
15/01/2018
3.44
 188,440 3.50 3.50 3.44 0 7,000 -0.0
12/01/2018
3.50
 178,220 3.58 3.59 3.48 0 0 0
11/01/2018
3.58
 220,590 3.57 3.61 3.44 0 0 0
10/01/2018
3.57
 815,920 3.54 3.78 3.54 18,160 7,000 0.0
09/01/2018
3.54
 409,820 3.32 3.54 3.32 27,670 0 0.1
08/01/2018
3.32
 245,580 3.43 3.44 3.32 44,640 0 0.2
05/01/2018
3.43
 108,700 3.45 3.52 3.42 60 0 0.0
04/01/2018
3.45
 395,370 3.39 3.49 3.38 25,000 13,200 0.0
03/01/2018
3.39
 118,010 3.48 3.48 3.36 770 400 0.0
02/01/2018
3.48
 190,470 3.48 3.53 3.43 0 600 -0.0
29/12/2017
3.48
 139,850 3.46 3.51 3.43 0 11,000 -0.0
28/12/2017
3.46
 68,420 3.46 3.48 3.42 0 1,300 -0.0
27/12/2017
3.46
 136,670 3.43 3.49 3.43 0 0 0
26/12/2017
3.43
 247,080 3.46 3.48 3.42 0 0 0
25/12/2017
3.46
 263,020 3.49 3.53 3.44 3,700 50,000 -0.2
22/12/2017
3.49
 104,590 3.52 3.55 3.49 700 0 0.0
21/12/2017
3.52
 133,020 3.56 3.64 3.48 4,100 18,000 -0.1
20/12/2017
3.56
 214,950 3.69 3.69 3.48 2,300 10,000 -0.0
19/12/2017
3.69
 202,260 3.70 3.77 3.61 14,200 19,490 -0.0
18/12/2017
3.70
 187,230 3.65 3.82 3.68 7,800 40,740 -0.1
15/12/2017
3.65
 425,730 3.50 3.67 3.50 41,100 8,000 0.1
14/12/2017
3.50
 94,210 3.44 3.53 3.38 0 10,140 -0.0
13/12/2017
3.44
 124,400 3.46 3.48 3.44 740 29,000 -0.1
12/12/2017
3.46
 288,040 3.53 3.53 3.38 36,130 22,020 0.1
11/12/2017
3.53
 175,620 3.55 3.55 3.45 1,500 0 0.0
08/12/2017
3.55
 120,580 3.54 3.65 3.55 17,660 0 0.1
07/12/2017
3.54
 138,280 3.58 3.67 3.54 4,800 0 0.0
06/12/2017
3.58
 216,910 3.71 3.74 3.58 0 16,760 -0.1
05/12/2017
3.71
 117,040 3.80 3.82 3.69 2,000 0 0.0
04/12/2017
3.80
 202,460 3.74 3.80 3.63 8,200 0 0.0
01/12/2017
3.74
 170,370 3.78 3.78 3.69 0 0 0
30/11/2017
3.78
 165,890 3.78 3.83 3.69 6,100 1,000 0.0
29/11/2017
3.78
 400,990 3.69 3.82 3.71 117,900 0 0.5
28/11/2017
3.69
 465,110 3.65 3.81 3.65 100,000 0 0.4
27/11/2017
3.65
 178,790 3.62 3.71 3.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |