CTCP Halcom Việt Nam (hid)

2.70
-0.02
(-0.74%)
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)
24/11/2017
3.62
 94,990 3.67 3.69 3.61 3,000 0 0.0
23/11/2017
3.67
 506,080 3.53 3.76 3.42 0 0 0
22/11/2017
3.53
 280,600 3.40 3.53 3.36 0 6,470 -0.0
21/11/2017
3.40
 93,570 3.52 3.57 3.37 0 1,130 -0.0
20/11/2017
3.52
 147,640 3.35 3.54 3.35 0 500 -0.0
17/11/2017
3.35
 103,380 3.38 3.43 3.33 40 0 0.0
16/11/2017
3.38
 303,850 3.35 3.38 3.27 24,820 14,470 0.0
15/11/2017
3.35
 162,870 3.24 3.35 3.18 0 11,000 -0.0
14/11/2017
3.24
 261,450 3.33 3.36 3.17 0 0 0
13/11/2017
3.33
 107,500 3.39 3.40 3.27 2,540 0 0.0
10/11/2017
3.39
 164,110 3.43 3.44 3.34 5,800 12,000 -0.0
09/11/2017
3.43
 140,920 3.32 3.43 3.31 11,800 500 0.0
08/11/2017
3.32
 263,520 3.36 3.43 3.25 101,920 0 0.4
07/11/2017
3.36
 273,140 3.40 3.50 3.36 22,350 18,000 0.0
06/11/2017
3.40
 200,190 3.18 3.40 3.15 13,950 0 0.1
03/11/2017
3.18
 335,490 3.06 3.18 3.02 155,810 0 0.6
02/11/2017
3.06
 335,230 3.12 3.18 2.98 100,570 0 0.4
01/11/2017
3.12
 464,090 3.35 3.43 3.12 0 0 0
31/10/2017
3.35
 500,650 3.60 3.69 3.35 40 0 0.0
30/10/2017
3.60
 250,250 3.69 3.77 3.60 18,000 0 0.1
27/10/2017
3.69
 166,420 3.69 3.77 3.67 4,000 5,000 -0.0
26/10/2017
3.69
 202,000 3.78 3.78 3.67 62,210 0 0.3
25/10/2017
3.78
 279,400 3.73 3.80 3.75 39,570 0 0.2
24/10/2017
3.73
 406,170 3.65 3.76 3.59 169,060 10 0.8
23/10/2017
3.65
 291,350 3.72 3.81 3.57 0 0 0
20/10/2017
3.72
 379,290 3.94 3.94 3.72 0 0 0
19/10/2017
3.94
 469,730 3.88 3.97 3.87 0 1,540 -0.0
18/10/2017
3.88
 729,960 3.64 3.89 3.69 0 0 0
17/10/2017
3.64
 523,140 3.61 3.76 3.61 0 0 0
16/10/2017
3.61
 472,360 3.66 3.73 3.59 0 500 -0.0
13/10/2017
3.66
 438,110 3.70 3.74 3.65 0 0 0
12/10/2017
3.70
 409,700 3.80 3.85 3.69 40 0 0.0
11/10/2017
3.80
 230,260 3.80 3.82 3.78 0 0 0
10/10/2017
3.80
 329,280 3.84 3.86 3.78 0 950 -0.0
09/10/2017
3.84
 210,240 3.88 3.92 3.84 0 0 0
06/10/2017
3.88
 440,490 3.86 3.93 3.78 0 0 0
05/10/2017
3.86
 223,000 3.93 4.01 3.84 0 0 0
04/10/2017
3.93
 202,650 3.83 3.97 3.83 12,350 0 0.1
03/10/2017
3.83
 344,260 3.98 4.02 3.81 0 0 0
02/10/2017
3.98
 290,490 4.03 4.17 3.98 8,940 0 0.0
29/09/2017
4.03
 224,250 4.06 4.07 4.03 9,540 0 0.0
28/09/2017
4.06
 222,820 4.13 4.17 4.03 28,100 0 0.1
27/09/2017
4.13
 301,400 4.06 4.15 4.06 23,300 0 0.1
26/09/2017
4.06
 332,950 4.10 4.10 4.04 67,080 0 0.3
25/09/2017
4.10
 390,560 4.17 4.17 4.05 19,140 0 0.1
22/09/2017
4.17
 405,940 4.27 4.27 4.14 1,300 0 0.0
21/09/2017
4.27
 401,630 4.28 4.36 4.22 15,000 0 0.1
20/09/2017
4.28
 793,480 4.32 4.43 4.27 21,640 10,000 0.1
19/09/2017
4.32
 1,006,790 4.13 4.40 4.15 26,680 0 0.1
18/09/2017
4.13
 381,660 4.06 4.19 4.06 33,890 0 0.2
15/09/2017
4.06
 218,950 4.10 4.10 4.01 40,420 0 0.2
14/09/2017
4.10
 217,410 4.11 4.17 4.10 40,800 2,000 0.2
13/09/2017
4.11
 459,950 3.90 4.14 3.87 100,000 36,300 0.3
12/09/2017
3.90
 316,420 3.83 3.91 3.82 9,710 5,000 0.0
11/09/2017
3.83
 570,500 4.06 4.07 3.83 9,000 0 0.0
08/09/2017
4.06
 231,920 4.06 4.11 4.03 0 0 0
07/09/2017
4.06
 252,560 4.11 4.11 4.06 0 0 0
06/09/2017
4.11
 344,060 4.12 4.12 4.06 150 20,000 -0.1
05/09/2017
4.12
 210,860 4.14 4.17 4.11 0 0 0
01/09/2017
4.14
 327,920 4.14 4.19 4.11 0 0 0
31/08/2017
4.14
 206,150 4.11 4.19 4.11 37,150 0 0.2
30/08/2017
4.11
 367,600 4.17 4.27 4.11 150 10,000 -0.0
29/08/2017
4.17
 559,310 4.32 4.32 4.17 0 0 0
28/08/2017
4.32
 609,350 4.26 4.43 4.26 16,170 1,050 0.1
25/08/2017
4.26
 469,880 4.09 4.30 4.10 0 0 0
24/08/2017
4.09
 330,020 4.11 4.14 4.03 3,600 0 0.0
23/08/2017
4.11
 210,090 4.01 4.11 4.01 1,450 0 0.0
22/08/2017
4.01
 662,390 4.21 4.21 4.00 0 0 0
21/08/2017
4.21
 341,950 4.28 4.28 4.13 250 0 0.0
18/08/2017
4.28
 777,490 4.16 4.28 4.03 4,990 34,340 -0.1
17/08/2017
4.16
 1,237,050 4.45 4.45 4.16 5,000 71,660 -0.3
16/08/2017
4.45
 621,110 4.58 4.59 4.42 11,000 3,630 0.0
15/08/2017
4.58
 672,630 4.70 4.86 4.49 0 0 0
14/08/2017
4.70
 1,958,510 4.40 4.70 4.16 20,200 70 0.1
11/08/2017
4.40
 1,662,150 4.73 4.73 4.40 10 71,980 -0.4
10/08/2017
4.73
 1,569,770 5.08 5.12 4.73 14,190 143,180 -0.7
09/08/2017
5.08
 6,209,630 4.75 5.08 4.45 220,140 201,530 0.1
08/08/2017
4.75
 364,200 4.44 4.75 4.75 68,310 100 0.4
07/08/2017
4.44
 1,013,220 4.16 4.44 4.37 54,400 20,500 0.2
04/08/2017
4.16
 2,089,280 3.95 4.22 3.95 38,920 85,250 -0.2
03/08/2017
3.95
 779,900 3.83 4.00 3.80 0 2,000 -0.0
02/08/2017
3.83
 506,330 3.82 3.87 3.78 72,000 0 0.3
01/08/2017
3.82
 770,670 3.74 3.89 3.74 214,520 0 1.0
31/07/2017
3.74
 696,720 3.84 3.85 3.72 14,150 0 0.1
28/07/2017
3.84
 658,480 3.77 3.88 3.76 37,100 0 0.2
27/07/2017
3.77
 446,900 3.86 3.94 3.77 12,150 0 0.1
26/07/2017
3.86
 479,510 3.67 3.90 3.71 67,950 2,000 0.3
25/07/2017
3.67
 453,070 3.59 3.68 3.59 5,000 0 0.0
24/07/2017
3.59
 805,420 3.77 3.77 3.59 4,800 0 0.0
21/07/2017
3.77
 1,325,180 3.90 3.91 3.74 24,900 0 0.1
20/07/2017
3.90
 524,780 3.95 3.95 3.69 26,600 0 0.1
19/07/2017
3.95
 559,880 3.91 4.03 3.90 27,800 0 0.1
18/07/2017
3.91
 1,029,770 3.96 4.00 3.80 54,000 0 0.3
17/07/2017
3.96
 1,057,470 4.08 4.08 3.92 0 17,000 -0.1
14/07/2017
4.08
 1,059,100 4.15 4.27 4.02 44,750 0 0.2
13/07/2017
4.15
 2,111,980 4.01 4.27 4.08 153,500 39,890 0.6
12/07/2017
4.01
 958,450 3.75 4.01 3.82 88,940 65,210 0.1
11/07/2017
3.75
 1,029,390 3.71 3.84 3.62 109,640 0 0.5
10/07/2017
3.71
 1,979,240 3.99 3.99 3.71 64,500 0 0.3
07/07/2017
3.99
 2,186,150 4.07 4.27 3.93 215,920 15,080 1.0

Chính sách bảo mật | Điều khoản sử dụng |