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)
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
16/09/2016
11.72
 162,880 11.64 11.96 11.64 0 0 0
15/09/2016
11.64
 183,490 11.80 11.88 11.64 0 0 0
14/09/2016
11.80
 175,920 11.56 11.84 11.56 0 0 0
13/09/2016
11.56
 188,500 11.72 11.72 11.48 0 0 0
12/09/2016
11.72
 161,200 11.56 11.80 11.48 0 0 0
09/09/2016
11.56
 185,210 11.64 11.80 11.48 0 0 0
08/09/2016
11.64
 193,320 11.80 11.88 11.64 0 0 0
07/09/2016
11.80
 161,300 11.96 11.96 11.64 0 0 0
06/09/2016
11.96
 175,320 11.88 12.12 11.88 0 0 0
05/09/2016
11.88
 184,440 11.72 11.88 11.64 0 0 0
01/09/2016
11.72
 181,900 11.40 11.88 11.32 0 0 0
31/08/2016
11.40
 162,700 11.32 11.56 11.24 0 0 0
30/08/2016
11.32
 150,300 11.56 11.56 11.32 0 0 0
29/08/2016
11.56
 156,500 11.40 11.72 11.32 0 0 0
26/08/2016
11.40
 154,300 11.64 11.80 11.40 0 0 0
25/08/2016
11.64
 172,850 11.72 11.88 11.64 0 0 0
24/08/2016
11.72
 183,300 11.72 11.96 11.72 0 8,000 -0.1
23/08/2016
11.72
 142,200 11.88 11.96 11.72 0 0 0
22/08/2016
11.88
 152,600 11.88 12.04 11.80 0 0 0
19/08/2016
11.88
 140,500 12.04 12.04 11.72 0 0 0
18/08/2016
12.04
 164,260 11.96 12.12 11.80 8,000 0 0.1
17/08/2016
11.96
 161,210 11.72 11.96 11.56 0 0 0
16/08/2016
11.72
 131,100 11.64 11.72 11.40 0 0 0
15/08/2016
11.64
 145,700 11.40 11.64 11.40 0 0 0
12/08/2016
11.40
 145,000 11.32 11.64 11.24 0 0 0
11/08/2016
11.32
 102,000 11.40 11.40 11.24 0 0 0
10/08/2016
11.40
 145,420 11.40 11.40 11.16 0 0 0
09/08/2016
11.40
 27,900 11.40 11.40 11.40 0 0 0
08/08/2016
11.40
 187,670 11.32 11.40 11.16 0 0 0
05/08/2016
11.32
 213,300 11.56 11.64 11.32 0 0 0
04/08/2016
11.56
 149,000 11.56 11.80 11.48 0 0 0
03/08/2016
11.56
 189,300 11.64 11.72 11.40 0 0 0
02/08/2016
11.64
 137,700 12.04 12.04 11.56 0 0 0
01/08/2016
12.04
 188,200 11.96 12.27 11.96 0 0 0
29/07/2016
11.96
 126,500 12.04 12.12 11.88 0 0 0
28/07/2016
12.04
 111,610 11.96 12.12 11.80 0 0 0
27/07/2016
11.96
 107,620 11.96 12.12 11.88 0 0 0
26/07/2016
11.96
 66,500 11.88 12.19 11.80 0 0 0
25/07/2016
11.88
 77,600 11.48 11.96 11.56 0 0 0
22/07/2016
11.48
 89,810 11.80 11.88 11.48 0 0 0
21/07/2016
11.80
 40,000 11.80 12.27 11.64 0 0 0
20/07/2016
11.80
 50,290 11.96 12.12 11.48 0 0 0
19/07/2016
11.96
 135,470 11.56 12.04 11.64 0 0 0
18/07/2016
11.56
 86,000 11.16 11.56 10.76 0 0 0
15/07/2016
11.16
 56,210 11.16 11.16 10.44 0 0 0
14/07/2016
11.16
 41,520 11.96 11.96 11.16 0 0 0
13/07/2016
11.96
 90,160 11.24 11.96 11.16 0 0 0
12/07/2016
11.24
 43,600 10.52 11.24 11.24 0 0 0
11/07/2016
10.52
 213,620 10.52 10.52 9.41 0 0 0
30/11/-0001
2.30
 29,900 2.27 2.31 2.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |