CTCP Halcom Việt Nam (hid)

2.73
0.03
(1.11%)
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)
19/09/2022
5.45
 257,200 5.72 5.72 5.40 0 13,900 -0.1
16/09/2022
5.72
 202,900 5.79 5.89 5.70 0 14,600 -0.1
15/09/2022
5.79
 168,600 5.80 5.90 5.78 0 4,700 -0.0
14/09/2022
5.80
 190,700 5.92 5.92 5.71 600 4,500 -0.0
13/09/2022
5.92
 115,900 5.97 6 5.90 100 7,300 -0.0
12/09/2022
5.97
 152,300 5.98 6.14 5.97 0 9,800 -0.1
09/09/2022
5.98
 186,200 5.96 6.08 5.92 100 19,700 -0.1
08/09/2022
5.96
 268,000 6.10 6.28 5.95 0 19,800 -0.1
07/09/2022
6.10
 192,800 6.33 6.33 6.10 0 18,500 -0.1
06/09/2022
6.33
 247,800 6.20 6.55 6.26 0 14,800 -0.1
05/09/2022
6.20
 249,800 6.28 6.38 6.20 1,100 9,900 -0.1
31/08/2022
6.28
 196,900 6.25 6.33 6.21 2,600 15,300 -0.1
30/08/2022
6.25
 189,700 6.25 6.39 6.20 0 30,300 -0.2
29/08/2022
6.25
 259,700 6.49 6.49 6.10 0 23,300 -0.1
26/08/2022
6.49
 252,900 6.58 6.60 6.45 500 9,700 -0.1
25/08/2022
6.58
 295,200 6.59 6.64 6.56 3,000 0 0.0
24/08/2022
6.59
 148,100 6.55 6.78 6.51 2,800 0 0.0
23/08/2022
6.55
 208,600 6.37 6.55 6.37 21,300 1,000 0.1
22/08/2022
6.37
 441,200 6.53 6.53 6.35 4,000 24,000 -0.1
19/08/2022
6.53
 260,800 6.59 6.70 6.47 0 11,700 -0.1
18/08/2022
6.59
 401,100 6.73 6.75 6.45 900 11,800 -0.1
17/08/2022
6.73
 385,300 6.85 6.85 6.72 4,600 5,800 -0.0
16/08/2022
6.85
 163,300 6.85 6.89 6.80 13,900 0 0.1
15/08/2022
6.85
 248,100 6.80 6.87 6.71 4,800 0 0.0
12/08/2022
6.80
 275,000 6.81 6.87 6.70 7,700 1,000 0.0
11/08/2022
6.81
 333,800 6.97 7.15 6.50 400 9,100 -0.1
10/08/2022
6.97
 427,200 6.80 7.10 6.80 31,000 0 0.2
09/08/2022
6.80
 374,300 6.74 6.99 6.70 7,200 1,200 0.0
08/08/2022
6.74
 209,500 6.75 6.85 6.65 6,200 100 0.0
05/08/2022
6.75
 282,500 6.71 6.87 6.52 12,100 34,000 -0.1
04/08/2022
6.71
 419,000 6.90 6.97 6.71 3,200 9,400 -0.0
03/08/2022
6.90
 536,400 6.50 6.90 6.40 15,800 0 0.1
02/08/2022
6.50
 369,600 6.33 6.52 6.30 15,500 0 0.1
01/08/2022
6.33
 201,700 6.29 6.34 6.23 2,000 1,100 0.0
29/07/2022
6.29
 189,800 6.30 6.48 6.29 2,500 2,000 0.0
28/07/2022
6.30
 247,000 6.20 6.45 6.26 17,500 0 0.1
27/07/2022
6.20
 185,200 6.25 6.25 6.10 3,400 4,000 -0.0
26/07/2022
6.25
 191,200 6.32 6.38 6.25 0 20,100 -0.1
25/07/2022
6.32
 221,300 6.39 6.45 6.20 2,100 3,800 -0.0
22/07/2022
6.39
 385,000 6.51 6.51 6.39 7,000 25,500 0.1
21/07/2022
6.51
 293,200 6.50 6.56 6.47 8,300 0 0.1
20/07/2022
6.50
 352,600 6.51 6.70 6.48 4,100 0 0.0
19/07/2022
6.51
 650,300 6.09 6.51 6 19,800 0 0.1
18/07/2022
6.09
 344,900 6.17 6.27 6.05 300 4,000 -0.0
15/07/2022
6.17
 412,900 6.17 6.30 6.17 400 700 -0.0
14/07/2022
6.17
 168,700 6.18 6.34 6.10 3,300 0 0.0
13/07/2022
6.18
 443,900 6.01 6.25 6.03 18,100 20,000 -0.0
12/07/2022
6.01
 222,900 5.82 6.08 5.81 18,600 1,900 0.1
11/07/2022
5.82
 215,200 5.86 5.90 5.78 2,300 2,900 -0.0
08/07/2022
5.86
 148,100 5.80 5.98 5.80 300 25,700 -0.0
07/07/2022
5.80
 278,600 5.84 5.84 5.60 0 20,000 -0.1
06/07/2022
5.84
 298,800 5.86 6.05 5.45 0 26,500 -0.2
05/07/2022
5.86
 124,100 5.95 6.09 5.79 0 19,800 -0.1
04/07/2022
5.95
 109,200 5.81 6.08 5.82 0 10,900 -0.1
01/07/2022
5.81
 334,700 5.89 5.95 5.55 600 41,000 -0.2
30/06/2022
5.89
 248,800 6.09 6.25 5.80 20,500 22,500 -0.0
29/06/2022
6.09
 237,900 6.26 6.26 6.06 4,300 3,300 0.0
28/06/2022
6.26
 315,700 6 6.29 6 18,300 700 0.1
27/06/2022
6
 197,400 5.87 6.09 5.85 8,800 9,400 -0.0
24/06/2022
5.87
 258,300 5.99 6.08 5.87 3,100 18,300 -0.1
23/06/2022
5.99
 198,800 5.63 6 5.65 7,000 25,500 -0.1
22/06/2022
5.63
 613,200 5.98 6.10 5.58 0 53,200 -0.3
21/06/2022
5.98
 626,000 6.42 6.42 5.98 11,000 15,600 -0.0
20/06/2022
6.42
 540,900 6.90 7.09 6.42 9,500 22,700 -0.1
17/06/2022
6.90
 503,400 7.20 7.20 6.72 12,600 19,200 -0.0
16/06/2022
7.20
 702,600 6.81 7.28 6.90 3,000 10,700 -0.1
15/06/2022
6.81
 536,500 7.26 7.40 6.77 6,800 31,000 -0.2
14/06/2022
7.26
 716,200 7.12 7.44 7.10 6,800 13,800 -0.1
13/06/2022
7.12
 912,100 7.30 7.60 6.79 6,800 6,800 0
10/06/2022
7.30
 592,500 7.60 7.60 7.25 13,700 1,800 0.1
09/06/2022
7.60
 663,900 7.43 7.78 7.45 4,300 18,000 -0.1
08/06/2022
7.43
 936,100 6.95 7.43 7.22 6,700 0 0.0
07/06/2022
6.95
 971,300 6.50 6.95 6.41 12,300 7,900 0.0
06/06/2022
6.50
 313,700 6.41 6.67 6.40 10,600 2,900 0.1
03/06/2022
6.41
 254,900 6.42 6.50 6.33 9,100 12,800 -0.0
02/06/2022
6.42
 386,700 6.60 6.60 6.42 8,600 4,900 0.0
01/06/2022
6.60
 252,900 6.80 6.88 6.50 0 5,700 -0.0
31/05/2022
6.80
 258,600 6.98 6.98 6.80 10,900 8,700 0.0
30/05/2022
6.98
 496,100 6.78 7.10 6.67 6,600 5,400 0.0
27/05/2022
6.78
 336,800 6.82 6.90 6.61 1,600 3,200 -0.0
26/05/2022
6.82
 583,800 6.55 6.99 6.58 7,000 7,300 -0.0
25/05/2022
6.55
 353,300 6.30 6.63 6.22 5,000 5,400 -0.0
24/05/2022
6.30
 252,200 6.40 6.45 6.19 1,100 17,300 -0.1
23/05/2022
6.40
 324,000 6.48 6.61 6.40 3,400 9,900 -0.0
20/05/2022
6.48
 288,800 6.48 6.72 6.45 7,400 8,300 -0.0
19/05/2022
6.48
 348,200 6.59 6.60 6.15 16,500 1,200 0.1
18/05/2022
6.59
 215,700 6.47 6.80 6.51 8,500 2,700 0.0
17/05/2022
6.47
 384,700 6.05 6.47 5.71 10,300 400 0.1
16/05/2022
6.05
 223,300 6.10 6.50 6 0 10,700 -0.1
13/05/2022
6.10
 531,100 6.55 6.90 6.10 1,300 17,500 -0.1
12/05/2022
6.55
 323,600 7.04 7.10 6.55 3,300 31,800 -0.2
11/05/2022
7.04
 269,200 7 7.20 6.96 300 25,700 -0.2
10/05/2022
7
 330,200 6.94 7.11 6.50 16,400 300 0.1
09/05/2022
6.94
 374,400 7.46 7.46 6.94 0 24,700 -0.2
06/05/2022
7.46
 146,900 7.70 7.70 7.30 900 5,800 -0.0
05/05/2022
7.70
 363,800 7.68 7.90 7.50 3,500 31,200 -0.2
04/05/2022
7.68
 614,900 8.09 8.10 7.68 0 297,500 -2.3
29/04/2022
8.09
 510,200 7.57 8.09 7.50 13,300 6,200 0.1
28/04/2022
7.57
 378,000 7.49 7.79 7.50 0 33,800 -0.3
27/04/2022
7.49
 421,900 7.02 7.49 7.05 16,600 21,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |