CTCP Halcom Việt Nam (hid)

5.65
-0.01
(-0.18%)
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
(2026-08-19) 		2.24 65.50% 16,247,500 397,300 2.1
3.35
5.66
5.65
2 tháng
(2026-07-20) 		2.26 66.47% 22,674,200 382,800 2.0
3.17
5.66
5.65
3 tháng
(2026-06-22) 		1.44 34.12% 27,640,800 464,600 2.3
3.17
5.66
5.65
6 tháng
(2026-03-23) 		1.04 22.51% 65,482,600 -161,700 -1.4
3.17
5.85
5.65
12 tháng
(2025-09-23) 		2.52 80.25% 194,470,400 376,900 1.6
3.12
11.15
5.65
24 tháng
(2024-09-30) 		2.81 98.60% 230,487,900 330,500 1.1
2.50
11.15
5.65
36 tháng
(2023-10-04) 		2.51 79.68% 272,804,000 354,900 1.2
2.50
11.15
5.65
60 tháng
(2021-10-14) 		-1.30 -18.68% 542,515,300 -435,711 -4.4
2.04
15
5.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/04/2019
2.46
 89,420 2.45 2.47 2.39 0 0 0
16/04/2019
2.45
 83,220 2.47 2.48 2.39 5,000 0 0.0
12/04/2019
2.47
 41,650 2.46 2.47 2.46 0 0 0
11/04/2019
2.46
 158,650 2.42 2.46 2.37 0 0 0
10/04/2019
2.42
 72,440 2.44 2.46 2.37 2,680 0 0.0
09/04/2019
2.44
 141,890 2.50 2.50 2.43 40,000 0 0.1
08/04/2019
2.50
 300,710 2.46 2.55 2.46 0 15,640 0.0
05/04/2019
2.46
 93,080 2.49 2.49 2.46 0 5,010 0.0
04/04/2019
2.49
 143,350 2.46 2.49 2.44 0 10,000 0.0
03/04/2019
2.46
 144,580 2.44 2.46 2.42 0 0 0
02/04/2019
2.44
 399,170 2.43 2.45 2.36 0 0 0
01/04/2019
2.43
 13,900 2.44 2.44 2.41 0 0 0
29/03/2019
2.44
 71,900 2.41 2.46 2.41 0 0 0
28/03/2019
2.41
 172,830 2.40 2.42 2.38 0 0 0
27/03/2019
2.40
 22,710 2.39 2.43 2.39 0 0 0
26/03/2019
2.39
 50,090 2.31 2.41 2.31 0 0 0
25/03/2019
2.31
 21,480 2.38 2.38 2.26 0 0 0
22/03/2019
2.38
 83,480 2.44 2.44 2.27 0 2,090 0.0
21/03/2019
2.44
 116,330 2.38 2.45 2.38 0 0 0
20/03/2019
2.38
 141,830 2.38 2.39 2.36 0 0 0
19/03/2019
2.38
 145,820 2.42 2.42 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 2.45 2.51 2.38 0 0 0
14/03/2019
2.45
 531,960 2.29 2.45 2.25 0 10,000 0.0
13/03/2019
2.29
 204,070 2.24 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 2.28 2.28 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 2.18 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 2.21 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 2.20 2.21 2.17 13,130 0 0.0
27/02/2019
2.20
 45,640 2.20 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 2.18 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 2.35 2.37 2.20 0 0 0
20/02/2019
2.35
 397,880 2.43 2.59 2.33 0 0 0
19/02/2019
2.43
 163,180 2.27 2.43 2.41 0 0 0
18/02/2019
2.27
 305,350 2.23 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 2.27 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 2.21 2.26 2.16 0 0 0
29/01/2019
2.21
 18,390 2.21 2.22 2.15 0 0 0
28/01/2019
2.21
 71,020 2.23 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 2.32 2.32 2.16 0 500 0.0
23/01/2019
2.32
 23,530 2.34 2.34 2.19 0 0 0
22/01/2019
2.34
 86,960 2.43 2.43 2.26 0 0 0
21/01/2019
2.43
 77,450 2.31 2.46 2.19 1,000 15,000 0.0
18/01/2019
2.31
 213,800 2.16 2.31 2.06 0 0 0
17/01/2019
2.16
 56,940 2.18 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 2.22 2.22 2.10 0 3,340 0.0
14/01/2019
2.22
 133,640 2.23 2.23 2.12 30,000 1,290 0.1
11/01/2019
2.23
 29,430 2.24 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 2.24 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 2.24 2.28 2.24 0 0 0
28/12/2018
2.24
 870 2.24 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 2.22 2.23 2.16 0 0 0
25/12/2018
2.22
 36,880 2.25 2.25 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 2.18 2.29 2.19 0 100 0.0
20/12/2018
2.18
 67,020 2.24 2.24 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 2.24 2.27 2.23 2,100 0 0.0
13/12/2018
2.24
 90,750 2.27 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 2.28 2.28 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 2.28 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 2.31 2.31 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 2.28 2.35 2.25 0 0 0
29/11/2018
2.28
 38,320 2.28 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 2.36 2.36 2.29 0 270 0.0
22/11/2018
2.36
 7,330 2.31 2.46 2.29 0 0 0
21/11/2018
2.31
 36,540 2.31 2.31 2.26 0 0 0
20/11/2018
2.31
 31,680 2.42 2.42 2.30 0 5,800 0.0
19/11/2018
2.42
 9,300 2.39 2.46 2.37 0 0 0

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