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)
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 5.08 5.08 4.45 220,140 201,530 0.1
08/08/2017
4.75
 364,200 4.75 4.75 4.75 68,310 100 0.4
07/08/2017
4.44
 1,013,220 4.37 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 3.85 4.00 3.80 0 2,000 0.0
02/08/2017
3.83
 506,330 3.86 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 3.78 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 3.69 3.76 3.59 4,800 0 0.0
21/07/2017
3.77
 1,325,180 3.84 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 3.90 4.03 3.90 27,800 0 0.1
18/07/2017
3.91
 1,029,770 4.00 4.00 3.80 54,000 0 0.3
17/07/2017
3.96
 1,057,470 4.06 4.08 3.92 0 17,000 -0.1
14/07/2017
4.08
 1,059,100 4.11 4.27 4.02 44,750 0 0.2
13/07/2017
4.15
 2,111,980 4.11 4.27 4.08 153,500 39,890 0.6
12/07/2017
4.01
 958,450 3.82 4.01 3.82 88,940 65,210 0.1
11/07/2017
3.75
 1,029,390 3.62 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 4.08 4.27 3.93 215,920 15,080 1.0
06/07/2017
4.07
 1,842,910 4.07 4.07 4.03 17,910 142,840 -0.6
05/07/2017
3.81
 1,855,860 3.65 3.81 3.65 2,500 120,000 -0.5
04/07/2017
3.57
 1,521,620 3.48 3.58 3.48 0 30,000 -0.1
03/07/2017
3.48
 1,121,000 3.43 3.53 3.42 15,230 17,010 0.0
30/06/2017
3.41
 630,140 3.40 3.48 3.38 0 0 0
29/06/2017
3.40
 565,400 3.36 3.43 3.35 2,000 0 0.0
28/06/2017
3.42
 368,620 3.45 3.45 3.40 15,000 0 0.1
27/06/2017
3.46
 1,349,710 3.48 3.59 3.43 0 6,000 0.0
26/06/2017
3.43
 865,080 3.26 3.48 3.26 0 0 0
23/06/2017
3.26
 517,990 3.25 3.28 3.24 0 0 0
22/06/2017
3.26
 750,530 3.27 3.28 3.25 0 0 0
21/06/2017
3.29
 497,050 3.38 3.38 3.27 0 0 0
20/06/2017
3.33
 540,890 3.26 3.39 3.24 0 0 0
19/06/2017
3.26
 764,620 3.29 3.33 3.24 0 19,200 -0.1
16/06/2017
3.30
 511,180 3.32 3.33 3.27 0 0 0
15/06/2017
3.32
 730,820 3.36 3.36 3.28 0 0 0
14/06/2017
3.34
 676,080 3.39 3.39 3.34 0 0 0
13/06/2017
3.38
 564,910 3.40 3.43 3.36 800 0 0.0
12/06/2017
3.42
 701,580 3.47 3.50 3.42 0 0 0
09/06/2017
3.43
 854,270 3.38 3.48 3.37 0 0 0
08/06/2017
3.40
 1,135,700 3.44 3.44 3.37 0 0 0
07/06/2017
3.45
 781,900 3.48 3.52 3.44 5,000 0 0.0
06/06/2017
3.47
 790,110 3.43 3.61 3.37 43,810 0 0.2
05/06/2017
3.43
 800,560 3.32 3.53 3.32 0 0 0
02/06/2017
3.54
 611,730 3.49 3.61 3.48 0 0 0
01/06/2017
3.53
 907,750 3.54 3.59 3.47 19,200 0 0.1
31/05/2017
3.54
 1,148,280 3.64 3.64 3.53 5,000 300 0.0
30/05/2017
3.64
 3,405,980 3.64 3.64 3.53 0 6,000 0.0
29/05/2017
3.41
 600,920 3.41 3.41 3.40 0 50 0.0
26/05/2017
3.19
 1,275,880 3.31 3.38 3.17 300 0 0.0
25/05/2017
3.31
 1,173,960 3.36 3.46 3.28 0 0 0
24/05/2017
3.36
 1,699,880 3.44 3.57 3.36 400 18,000 -0.1
23/05/2017
3.43
 1,175,320 3.36 3.51 3.36 5,000 0 0.0
22/05/2017
3.36
 1,787,680 3.35 3.37 3.27 26,670 60 0.1
19/05/2017
3.15
 759,110 3.14 3.26 3.13 0 0 0
18/05/2017
3.14
 1,693,060 3.26 3.29 3.07 12,210 0 0.0
17/05/2017
3.28
 1,403,650 3.22 3.40 3.22 0 0 0
16/05/2017
3.27
 1,346,550 3.28 3.35 3.19 50 60 0
15/05/2017
3.17
 2,305,380 3.17 3.17 3.11 0 100 0.0
12/05/2017
2.96
 803,830 2.86 3.05 2.86 0 0 0
11/05/2017
2.90
 743,150 2.94 2.98 2.87 0 0 0
10/05/2017
2.94
 1,081,010 2.93 2.98 2.89 0 0 0
09/05/2017
2.90
 781,350 2.91 2.91 2.86 0 0 0
08/05/2017
2.86
 1,033,850 2.84 2.97 2.73 50 0 0.0
05/05/2017
2.83
 757,920 2.73 2.87 2.73 0 0 0
04/05/2017
2.84
 1,007,430 3.00 3.00 2.80 0 0 0
03/05/2017
2.80
 463,260 2.80 2.80 2.80 0 0 0
28/04/2017
2.63
 449,620 2.86 2.86 2.59 0 0 0
27/04/2017
2.78
 540,950 2.86 3.04 2.74 0 0 0
26/04/2017
2.89
 1,062,830 2.65 2.92 2.56 0 0 0
25/04/2017
2.74
 893,170 2.94 2.97 2.74 200 0 0.0
24/04/2017
2.94
 2,743,180 3.04 3.04 2.90 0 0 0
21/04/2017
2.85
 1,381,740 2.85 2.85 2.69 0 0 0
20/04/2017
2.66
 701,070 2.49 2.66 2.49 0 0 0
19/04/2017
2.49
 898,400 2.33 2.49 2.31 0 0 0
18/04/2017
2.33
 1,690,990 2.29 2.39 2.28 0 0 0
17/04/2017
2.45
 2,177,410 2.51 2.65 2.45 2,000 0 0.0
14/04/2017
2.63
 2,426,780 2.70 2.76 2.63 18,500 0 0.1
13/04/2017
2.82
 1,132,250 3.10 3.12 2.82 65,000 0 0.2
12/04/2017
3.03
 1,912,320 2.90 3.03 2.86 0 0 0
11/04/2017
2.84
 1,555,740 2.86 3.07 2.84 8,400 0 0.0
10/04/2017
3.05
 2,923,540 3.23 3.23 3.05 62,000 0 0.2
07/04/2017
3.27
 4,208,890 3.11 3.34 3.04 19,600 0 0.1
05/04/2017
3.27
 3,887,630 3.27 3.35 3.27 27,500 0 0.1
04/04/2017
3.51
 3,880,060 3.51 3.52 3.51 18,020 0 0.1
03/04/2017
3.77
 1,763,890 3.77 3.99 3.77 30 0 0.0
31/03/2017
4.05
 1,379,210 4.31 4.34 4.05 3,000 0 0.0
30/03/2017
4.35
 5,841,980 4.70 4.99 4.35 20,000 0 0.1
29/03/2017
4.67
 3,413,540 4.37 4.67 4.37 0 740 0.0
28/03/2017
4.37
 4,893,890 4.63 4.63 4.37 21,000 120,000 -0.5
27/03/2017
4.69
 5,484,690 4.58 4.81 4.49 12,000 0 0.1
24/03/2017
4.83
 92,320 5.12 5.16 4.83 0 0 0
23/03/2017
5.19
 4,579,780 5.42 5.42 5.05 23,000 12,080 0.1
22/03/2017
5.42
 3,761,090 5.21 5.46 5.01 5,890 5,090 0.0
21/03/2017
5.38
 319,800 5.46 5.54 5.32 370 0 0.0

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