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)
13/02/2017
12.85
 1,453,020 13.77 13.77 12.85 0 0 0
10/02/2017
13.77
 2,442,820 14.28 14.86 13.31 0 0 0
09/02/2017
14.28
 2,931,240 13.35 14.28 13.27 0 0 0
08/02/2017
13.35
 2,289,130 12.51 13.35 12.47 0 0 0
07/02/2017
12.51
 274,220 12.47 12.55 12.43 0 0 0
06/02/2017
12.47
 393,710 12.47 13.02 12.34 0 0 0
03/02/2017
12.47
 130,120 12.51 12.51 11.84 0 0 0
02/02/2017
12.51
 496,320 12.26 12.60 11.76 0 0 0
25/01/2017
12.26
 378,510 12.26 12.34 11.63 0 0 0
24/01/2017
12.26
 537,990 12.51 12.60 12.18 0 0 0
23/01/2017
12.51
 747,030 12.51 12.68 12.18 0 0 0
20/01/2017
12.51
 710,500 13.18 13.18 12.47 0 0 0
19/01/2017
13.18
 1,516,810 13.10 13.73 12.68 0 0 0
18/01/2017
13.10
 1,024,880 13.06 13.35 12.60 0 0 0
17/01/2017
13.06
 1,867,370 13.52 13.52 12.60 20,000 0 0.3
16/01/2017
13.52
 400 14.53 14.53 13.52 0 0 0
13/01/2017
14.53
 370 15.62 15.62 14.53 0 0 0
12/01/2017
15.62
 5,300 16.75 16.75 15.62 0 0 0
11/01/2017
16.75
 443,730 17.97 17.97 16.75 0 0 0
10/01/2017
17.97
 340 19.31 19.31 17.97 0 0 0
09/01/2017
19.31
 505,320 20.74 20.74 19.31 8,000 0 0.2
06/01/2017
20.74
 18,200 22.30 22.30 20.74 0 0 0
05/01/2017
22.30
 304,600 23.93 23.93 22.30 0 0 0
04/01/2017
23.93
 2,715,010 25.70 27.46 23.93 0 0 0
03/01/2017
25.70
 261,970 26.20 26.20 25.70 0 0 0
30/12/2016
26.20
 640,520 25.95 26.37 25.86 0 500 -0.0
29/12/2016
25.95
 875,290 26.45 26.45 25.53 0 0 0
28/12/2016
26.45
 1,309,140 26.79 26.79 25.28 0 1,000 -0.0
27/12/2016
26.79
 3,222,030 26.03 26.87 24.23 500 1,000 -0.0
26/12/2016
26.03
 1,247,990 25.78 26.28 25.11 0 0 0
23/12/2016
25.78
 1,402,260 27.29 27.29 25.78 0 0 0
22/12/2016
27.29
 2,359,190 25.53 27.29 24.77 1,000 0 0.0
21/12/2016
25.53
 1,173,380 24.77 25.70 24.27 400 0 0.0
20/12/2016
24.77
 1,373,330 23.81 24.86 23.01 600 0 0.0
19/12/2016
23.81
 2,124,400 22.25 23.81 21.41 0 0 0
16/12/2016
22.25
 2,135,200 20.83 22.25 20.15 0 0 0
15/12/2016
20.83
 2,404,480 19.48 20.83 18.89 0 0 0
14/12/2016
19.48
 2,558,270 18.73 19.48 18.10 0 2,000 -0.0
13/12/2016
18.73
 1,957,500 18.01 18.89 18.01 0 0 0
12/12/2016
18.01
 2,202,860 16.84 18.01 16.88 0 0 0
09/12/2016
16.84
 500,450 17.21 17.21 16.58 0 0 0
08/12/2016
17.21
 960,400 16.88 17.30 16.84 0 0 0
07/12/2016
16.88
 2,139,680 15.83 16.88 15.79 0 0 0
06/12/2016
15.83
 1,965,090 14.82 15.83 14.74 0 0 0
05/12/2016
14.82
 415,860 14.82 14.86 14.61 0 0 0
02/12/2016
14.82
 209,800 13.86 14.82 14.28 0 0 0
01/12/2016
13.86
 424,440 14.86 15.12 13.86 0 300 -0.0
30/11/2016
14.86
 476,560 14.78 14.86 14.70 0 0 0
29/11/2016
14.78
 212,830 14.61 14.78 14.57 0 200 -0.0
28/11/2016
14.61
 190,500 14.61 14.74 14.57 0 0 0
25/11/2016
14.61
 255,660 14.65 14.82 14.61 0 500 -0.0
24/11/2016
14.65
 250,260 14.78 14.86 14.57 0 1,000 -0.0
23/11/2016
14.78
 218,020 14.74 14.82 14.57 0 0 0
22/11/2016
14.74
 136,860 14.91 14.91 14.70 0 0 0
21/11/2016
14.91
 121,470 14.91 15.16 14.86 0 0 0
18/11/2016
14.91
 175,500 14.65 14.95 14.61 2,000 0 0.0
17/11/2016
14.65
 171,210 14.44 14.74 14.40 0 0 0
16/11/2016
14.44
 138,680 14.57 14.61 14.36 0 0 0
15/11/2016
14.57
 137,840 14.65 14.78 14.57 0 0 0
14/11/2016
14.65
 117,860 14.57 14.70 14.49 0 0 0
11/11/2016
14.57
 145,640 14.70 14.86 14.53 0 0 0
10/11/2016
14.70
 157,780 14.53 14.78 14.57 0 0 0
09/11/2016
14.53
 175,650 14.70 14.78 14.49 0 1,000 -0.0
08/11/2016
14.70
 152,100 14.40 14.74 14.36 0 0 0
07/11/2016
14.40
 75,700 14.28 14.44 14.23 0 0 0
04/11/2016
14.28
 94,000 14.32 14.32 14.19 0 0 0
03/11/2016
14.32
 146,600 14.28 14.36 14.23 0 0 0
02/11/2016
14.28
 217,540 14.70 14.70 14.28 0 0 0
01/11/2016
14.70
 171,620 14.86 14.86 14.44 0 1,000 -0.0
31/10/2016
14.86
 220,520 15.12 15.12 14.74 0 0 0
28/10/2016
15.12
 421,690 15.79 15.79 15.12 0 0 0
27/10/2016
15.79
 381,080 16.50 16.67 15.79 0 0 0
26/10/2016
16.50
 726,730 15.62 16.54 15.96 8,000 0 0.2
25/10/2016
15.62
 578,500 14.61 15.62 14.44 2,000 0 0.0
24/10/2016
14.61
 381,790 14.19 14.61 13.98 0 0 0
21/10/2016
14.19
 265,790 13.73 14.19 13.86 0 0 0
20/10/2016
13.73
 327,380 13.35 13.73 13.31 0 0 0
19/10/2016
13.35
 216,730 13.35 13.35 13.06 0 0 0
18/10/2016
13.35
 266,100 13.77 13.77 13.35 0 0 0
17/10/2016
13.77
 225,540 13.77 14.11 13.77 0 0 0
14/10/2016
13.77
 242,740 13.60 13.77 13.52 0 0 0
13/10/2016
13.60
 220,000 13.44 13.60 13.27 0 0 0
12/10/2016
13.44
 270,480 13.35 13.52 13.27 0 0 0
11/10/2016
13.35
 193,440 13.60 13.60 13.23 0 6,000 -0.1
10/10/2016
13.60
 244,240 13.86 13.86 13.35 0 6,000 -0.1
07/10/2016
13.86
 360,060 14.36 14.36 13.73 0 0 0
06/10/2016
14.36
 456,920 14.19 14.91 14.11 0 3,000 -0.1
05/10/2016
14.19
 464,560 14.57 14.99 13.94 0 0 0
04/10/2016
14.57
 403,630 13.65 14.57 13.52 12,000 0 0.2
03/10/2016
13.65
 553,980 13.27 14.02 13.23 3,000 0 0.0
30/09/2016
13.27
 399,570 12.43 13.27 12.60 0 0 0
29/09/2016
12.43
 541,730 11.63 12.43 11.38 0 0 0
28/09/2016
11.63
 363,850 11.84 11.84 11.50 0 0 0
27/09/2016
11.84
 386,500 12.18 12.22 11.84 0 0 0
26/09/2016
12.18
 455,700 11.92 12.39 11.76 0 0 0
23/09/2016
11.92
 253,720 11.76 11.92 11.46 0 0 0
22/09/2016
11.76
 208,680 11.80 11.92 11.76 0 0 0
21/09/2016
11.80
 180,730 11.46 11.84 11.38 0 0 0
20/09/2016
11.46
 197,770 11.59 11.76 11.42 0 0 0
19/09/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5.357 (Volume + 5.36%, Ratio=0.05)
19/09/2016
11.59
 192,150 11.71 11.92 11.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |