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)
04/06/2020
2.62
 493,980 2.62 2.69 2.58 0 0 0
03/06/2020
2.62
 571,260 2.66 2.71 2.59 0 0 0
02/06/2020
2.70
 401,820 2.92 2.92 2.70 0 0 0
01/06/2020
2.80
 1,052,090 2.80 2.80 2.79 1,000 0 0.0
29/05/2020
2.62
 632,640 2.46 2.62 2.45 0 0 0
28/05/2020
2.45
 157,640 2.44 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 2.50 2.50 2.45 0 0 0
21/05/2020
2.49
 128,650 2.49 2.49 2.44 0 0 0
20/05/2020
2.45
 81,600 2.52 2.52 2.45 0 0 0
19/05/2020
2.50
 133,800 2.48 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 2.56 2.56 2.45 0 2,180 0.0
14/05/2020
2.51
 206,360 2.42 2.54 2.42 0 19,000 0.0
13/05/2020
2.45
 261,410 2.44 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 2.42 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 2.51 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 2.31 2.36 2.21 1,000 0 0.0
04/05/2020
2.25
 508,660 2.26 2.36 2.25 0 0 0
29/04/2020
2.41
 286,260 2.41 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 2.54 2.54 2.39 0 10,020 0.0
24/04/2020
2.38
 551,740 2.28 2.38 2.25 0 0 0
23/04/2020
2.23
 91,080 2.28 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 2.28 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 2.22 2.26 2.16 0 0 0
16/04/2020
2.20
 123,960 2.16 2.21 2.16 2,000 0 0.0
15/04/2020
2.20
 107,610 2.19 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 2.16 2.24 2.12 0 0 0
09/04/2020
2.13
 238,210 2.07 2.16 2.07 10,000 0 0.0
08/04/2020
2.05
 373,480 2.06 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 2.02 2.11 1.97 0 0 0
03/04/2020
1.97
 85,930 1.97 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 1.93 1.93 1.74 0 0 0
30/03/2020
1.86
 318,710 1.90 2.08 1.86 0 0 0
27/03/2020
1.97
 627,310 2.07 2.07 1.96 0 3,000 0.0
26/03/2020
2.10
 599,120 2.17 2.34 2.10 0 0 0
25/03/2020
2.25
 293,580 2.33 2.33 2.22 0 2,000 0.0
24/03/2020
2.20
 952,280 2.13 2.35 2.13 0 0 0
23/03/2020
2.29
 677,070 2.29 2.35 2.29 0 0 0
20/03/2020
2.46
 706,350 2.54 2.61 2.44 670 10,000 0.0
19/03/2020
2.61
 1,415,820 2.93 2.93 2.61 0 910 0.0
18/03/2020
2.80
 947,230 2.55 2.80 2.55 0 0 0
17/03/2020
2.62
 356,070 2.62 2.62 2.62 500 0 0.0
16/03/2020
2.82
 1,334,580 3.04 3.05 2.82 5,000 11,900 0.0
13/03/2020
3.03
 1,328,340 3.05 3.06 2.91 10,000 0 0.0
12/03/2020
2.88
 1,720,470 2.71 2.88 2.71 0 158,450 -0.5
11/03/2020
2.69
 1,189,440 2.47 2.69 2.47 800 0 0.0
10/03/2020
2.52
 951,440 2.38 2.63 2.38 0 0 0
09/03/2020
2.56
 278,000 2.56 2.56 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 2.75 2.75 2.63 0 30,200 -0.1
04/03/2020
2.58
 1,449,700 2.58 2.58 2.54 0 0 0
03/03/2020
2.42
 482,580 2.29 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 2.33 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 2.31 2.31 2.24 0 0 0
21/02/2020
2.30
 47,900 2.35 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 2.35 2.35 2.28 0 0 0
18/02/2020
2.33
 24,970 2.39 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 2.40 2.40 2.27 0 0 0
13/02/2020
2.38
 25,610 2.41 2.43 2.36 0 0 0
12/02/2020
2.40
 159,470 2.44 2.44 2.38 0 0 0
11/02/2020
2.44
 404,070 2.35 2.45 2.35 0 10,000 0.0
10/02/2020
2.34
 213,190 2.35 2.35 2.16 0 10,000 0.0
07/02/2020
2.28
 286,220 2.29 2.30 2.25 0 0 0
06/02/2020
2.24
 144,260 2.21 2.26 2.18 0 890 0.0
05/02/2020
2.16
 78,460 2.21 2.21 2.10 0 0 0
04/02/2020
2.16
 81,950 2.20 2.20 2.16 0 0 0
03/02/2020
2.20
 128,210 2.20 2.26 2.08 0 0 0
31/01/2020
2.23
 163,980 2.21 2.23 2.14 0 1,060 0.0
30/01/2020
2.23
 66,530 2.21 2.27 2.21 0 0 0
22/01/2020
2.23
 55,640 2.16 2.24 2.16 0 0 0
21/01/2020
2.22
 49,060 2.23 2.23 2.18 0 9,110 0.0
20/01/2020
2.20
 13,340 2.15 2.21 2.15 0 0 0
17/01/2020
2.17
 51,120 2.21 2.23 2.16 0 0 0
16/01/2020
2.19
 51,910 2.25 2.25 2.08 0 0 0
15/01/2020
2.17
 49,160 2.14 2.18 2.13 0 0 0
14/01/2020
2.17
 31,220 2.16 2.17 2.12 0 0 0
13/01/2020
2.15
 120,180 2.26 2.28 2.15 0 0 0
10/01/2020
2.16
 62,520 2.16 2.28 2.16 0 0 0
09/01/2020
2.21
 119,650 2.28 2.28 2.16 0 0 0
08/01/2020
2.17
 36,010 2.26 2.26 2.16 0 0 0
07/01/2020
2.28
 99,680 2.20 2.28 2.20 0 0 0

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