CTCP Halcom Việt Nam (hid)

4.77
0.10
(2.14%)
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)
22/03/2019
2.38
 83,480 2.37 2.42 2.27 0 2,090 0.0
21/03/2019
2.44
 116,330 2.40 2.45 2.38 0 0 0
20/03/2019
2.38
 141,830 2.37 2.39 2.36 0 0 0
19/03/2019
2.38
 145,820 2.37 2.41 2.36 0 0 0
18/03/2019
2.42
 317,740 2.49 2.51 2.42 0 0 0
15/03/2019
2.49
 176,440 2.51 2.51 2.38 0 0 0
14/03/2019
2.45
 531,960 2.25 2.45 2.25 0 10,000 0.0
13/03/2019
2.29
 204,070 2.28 2.29 2.22 0 0 0
12/03/2019
2.24
 115,750 2.21 2.27 2.21 0 0 0
11/03/2019
2.21
 48,780 2.26 2.26 2.20 10,000 0 0.0
08/03/2019
2.26
 202,350 2.20 2.26 2.17 20,000 0 0.0
07/03/2019
2.28
 64,850 2.32 2.32 2.24 0 0 0
06/03/2019
2.32
 177,850 2.22 2.33 2.18 0 0 0
05/03/2019
2.18
 145,050 2.19 2.21 2.17 0 22,290 -0.1
04/03/2019
2.19
 115,790 2.22 2.22 2.17 0 710 0.0
01/03/2019
2.21
 35,050 2.19 2.21 2.19 0 0 0
28/02/2019
2.19
 116,120 2.19 2.21 2.17 13,130 0 0.0
27/02/2019
2.20
 45,640 2.21 2.24 2.20 0 0 0
26/02/2019
2.20
 64,990 2.15 2.24 2.15 10,000 0 0.0
25/02/2019
2.15
 379,870 2.17 2.19 2.09 0 0 0
22/02/2019
2.18
 517,450 2.20 2.25 2.18 0 0 0
21/02/2019
2.20
 299,070 2.37 2.37 2.20 0 0 0
20/02/2019
2.35
 397,880 2.59 2.59 2.33 0 0 0
19/02/2019
2.43
 163,180 2.41 2.43 2.41 0 0 0
18/02/2019
2.27
 305,350 2.19 2.31 2.17 0 0 0
15/02/2019
2.23
 217,050 2.23 2.23 2.17 0 0 0
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 2.19 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 2.26 2.26 2.16 0 0 0
29/01/2019
2.21
 18,390 2.22 2.22 2.15 0 0 0
28/01/2019
2.21
 71,020 2.25 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 2.19 2.28 2.16 0 500 0.0
23/01/2019
2.32
 23,530 2.21 2.32 2.19 0 0 0
22/01/2019
2.34
 86,960 2.29 2.41 2.26 0 0 0
21/01/2019
2.43
 77,450 2.45 2.46 2.19 1,000 15,000 0.0
18/01/2019
2.31
 213,800 2.12 2.31 2.06 0 0 0
17/01/2019
2.16
 56,940 2.12 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 2.15 2.18 2.10 0 3,340 0.0
14/01/2019
2.22
 133,640 2.22 2.22 2.12 30,000 1,290 0.1
11/01/2019
2.23
 29,430 2.20 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 2.19 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 2.25 2.28 2.24 0 0 0
28/12/2018
2.24
 870 2.19 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 2.23 2.23 2.16 0 0 0
25/12/2018
2.22
 36,880 2.24 2.24 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 2.29 2.29 2.19 0 100 0.0
20/12/2018
2.18
 67,020 2.21 2.23 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 2.27 2.27 2.23 2,100 0 0.0
13/12/2018
2.24
 90,750 2.26 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 2.27 2.27 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 2.31 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 2.28 2.28 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 2.35 2.35 2.25 0 0 0
29/11/2018
2.28
 38,320 2.26 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 2.35 2.36 2.29 0 270 0.0
22/11/2018
2.36
 7,330 2.29 2.46 2.29 0 0 0
21/11/2018
2.31
 36,540 2.26 2.31 2.26 0 0 0
20/11/2018
2.31
 31,680 2.37 2.37 2.30 0 5,800 0.0
19/11/2018
2.42
 9,300 2.37 2.46 2.37 0 0 0
16/11/2018
2.39
 111,410 2.28 2.39 2.27 0 0 0
15/11/2018
2.24
 80,930 2.41 2.41 2.24 0 0 0
14/11/2018
2.37
 26,360 2.37 2.42 2.36 0 0 0
13/11/2018
2.39
 63,320 2.46 2.46 2.36 0 0 0
12/11/2018
2.44
 21,410 2.40 2.45 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 2.43 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 2.50 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 2.50 2.58 2.46 0 0 0
01/11/2018
2.56
 41,930 2.60 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 2.65 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 2.67 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

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