CTCP Halcom Việt Nam (hid)

4.67
0.23
(5.18%)
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
(2026-09-08) 		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)
29/12/2017
3.48
 139,850 3.47 3.51 3.43 0 11,000 0.0
28/12/2017
3.46
 68,420 3.46 3.48 3.42 0 1,300 0.0
27/12/2017
3.46
 136,670 3.48 3.49 3.43 0 0 0
26/12/2017
3.43
 247,080 3.46 3.48 3.42 0 0 0
25/12/2017
3.46
 263,020 3.53 3.53 3.44 3,700 50,000 -0.2
22/12/2017
3.49
 104,590 3.52 3.55 3.49 700 0 0.0
21/12/2017
3.52
 133,020 3.56 3.64 3.48 4,100 18,000 -0.1
20/12/2017
3.56
 214,950 3.69 3.69 3.48 2,300 10,000 0.0
19/12/2017
3.69
 202,260 3.72 3.77 3.61 14,200 19,490 0.0
18/12/2017
3.70
 187,230 3.82 3.82 3.68 7,800 40,740 -0.1
15/12/2017
3.65
 425,730 3.51 3.67 3.50 41,100 8,000 0.1
14/12/2017
3.50
 94,210 3.53 3.53 3.38 0 10,140 0.0
13/12/2017
3.44
 124,400 3.47 3.48 3.44 740 29,000 -0.1
12/12/2017
3.46
 288,040 3.38 3.52 3.38 36,130 22,020 0.1
11/12/2017
3.53
 175,620 3.55 3.55 3.45 1,500 0 0.0
08/12/2017
3.55
 120,580 3.65 3.65 3.55 17,660 0 0.1
07/12/2017
3.54
 138,280 3.67 3.67 3.54 4,800 0 0.0
06/12/2017
3.58
 216,910 3.71 3.74 3.58 0 16,760 -0.1
05/12/2017
3.71
 117,040 3.82 3.82 3.69 2,000 0 0.0
04/12/2017
3.80
 202,460 3.74 3.80 3.63 8,200 0 0.0
01/12/2017
3.74
 170,370 3.78 3.78 3.69 0 0 0
30/11/2017
3.78
 165,890 3.74 3.83 3.69 6,100 1,000 0.0
29/11/2017
3.78
 400,990 3.78 3.82 3.71 117,900 0 0.5
28/11/2017
3.69
 465,110 3.68 3.81 3.65 100,000 0 0.4
27/11/2017
3.65
 178,790 3.67 3.71 3.58 0 0 0
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 3.48 3.76 3.42 0 0 0
22/11/2017
3.53
 280,600 3.38 3.53 3.36 0 6,470 0.0
21/11/2017
3.40
 93,570 3.37 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 3.35 3.35 3.18 0 11,000 0.0
14/11/2017
3.24
 261,450 3.31 3.36 3.17 0 0 0
13/11/2017
3.33
 107,500 3.36 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 3.43 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 3.47 3.50 3.36 22,350 18,000 0.0
06/11/2017
3.40
 200,190 3.15 3.40 3.15 13,950 0 0.1
03/11/2017
3.18
 335,490 3.12 3.18 3.02 155,810 0 0.6
02/11/2017
3.06
 335,230 3.04 3.18 2.98 100,570 0 0.4
01/11/2017
3.12
 464,090 3.36 3.43 3.12 0 0 0
31/10/2017
3.35
 500,650 3.69 3.69 3.35 40 0 0.0
30/10/2017
3.60
 250,250 3.65 3.77 3.60 18,000 0 0.1
27/10/2017
3.69
 166,420 3.77 3.77 3.67 4,000 5,000 0.0
26/10/2017
3.69
 202,000 3.75 3.77 3.67 62,210 0 0.3
25/10/2017
3.78
 279,400 3.77 3.80 3.75 39,570 0 0.2
24/10/2017
3.73
 406,170 3.59 3.76 3.59 169,060 10 0.8
23/10/2017
3.65
 291,350 3.65 3.81 3.57 0 0 0
20/10/2017
3.72
 379,290 3.90 3.90 3.72 0 0 0
19/10/2017
3.94
 469,730 3.94 3.97 3.87 0 1,540 0.0
18/10/2017
3.88
 729,960 3.69 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 3.73 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 3.86 3.86 3.78 0 950 0.0
09/10/2017
3.84
 210,240 3.92 3.92 3.84 0 0 0
06/10/2017
3.88
 440,490 3.93 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 3.84 3.97 3.83 12,350 0 0.1
03/10/2017
3.83
 344,260 4.02 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 4.03 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 4.08 4.15 4.06 23,300 0 0.1
26/09/2017
4.06
 332,950 4.04 4.10 4.04 67,080 0 0.3
25/09/2017
4.10
 390,560 4.11 4.17 4.05 19,140 0 0.1
22/09/2017
4.17
 405,940 4.21 4.27 4.14 1,300 0 0.0
21/09/2017
4.27
 401,630 4.29 4.36 4.22 15,000 0 0.1
20/09/2017
4.28
 793,480 4.43 4.43 4.27 21,640 10,000 0.1
19/09/2017
4.32
 1,006,790 4.15 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 4.07 4.09 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 3.87 4.14 3.87 100,000 36,300 0.3
12/09/2017
3.90
 316,420 3.86 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 4.12 4.19 4.11 0 0 0
31/08/2017
4.14
 206,150 4.19 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 4.28 4.28 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 4.11 4.30 4.10 0 0 0
24/08/2017
4.09
 330,020 4.04 4.14 4.03 3,600 0 0.0
23/08/2017
4.11
 210,090 4.03 4.11 4.01 1,450 0 0.0
22/08/2017
4.01
 662,390 4.17 4.20 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 4.06 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 4.54 4.59 4.42 11,000 3,630 0.0
15/08/2017
4.58
 672,630 4.83 4.86 4.49 0 0 0
14/08/2017
4.70
 1,958,510 4.16 4.70 4.16 20,200 70 0.1
11/08/2017
4.40
 1,662,150 4.43 4.69 4.40 10 71,980 -0.4

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