CTCP Halcom Việt Nam (hid)

2.70
0
(0%)
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
(2024-08-21) 		-0.04 -1.46% 914,000 6,000 0.0
2.66
2.79
2.70
2 tháng
(2024-07-22) 		-0.24 -8.16% 2,502,700 5,000 0.0
2.58
2.94
2.70
3 tháng
(2024-06-24) 		-0.43 -13.74% 7,670,300 9,000 0.0
2.58
3.52
2.70
6 tháng
(2024-03-25) 		-0.24 -8.16% 23,377,500 9,100 0.0
2.58
3.52
2.70
12 tháng
(2023-09-26) 		-0.65 -19.40% 33,423,000 4,000 -0.0
2.58
3.52
2.70
24 tháng
(2022-10-03) 		-1.75 -39.33% 91,504,100 -50,604 -0.1
2.04
4.48
2.70
36 tháng
(2021-10-06) 		-4.27 -61.26% 299,825,600 -775,311 -5.5
2.04
15
2.70
60 tháng
(2019-10-17) 		0.41 17.69% 541,559,660 -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)
29/11/2021
11.10
 1,126,200 11.60 11.60 11.10 21,400 16,700 0.1
26/11/2021
11.60
 1,060,700 11.90 12.15 11.60 20,700 114,100 -1.1
25/11/2021
11.90
 1,332,000 12 12.10 11.70 37,600 35,400 0.0
24/11/2021
12
 976,100 12.20 12.80 12 3,800 53,500 -0.6
23/11/2021
12.20
 1,323,900 11.70 12.30 11.35 51,100 2,000 0.6
22/11/2021
11.70
 2,428,500 12.25 13 11.70 14,400 106,900 -1.1
19/11/2021
12.25
 2,422,500 11.90 12.70 11.50 29,000 57,600 -0.3
18/11/2021
11.90
 1,673,200 11.45 12 11.45 8,800 57,900 -0.6
17/11/2021
11.45
 1,529,600 10.85 11.50 10.55 17,600 9,100 0.1
16/11/2021
10.85
 1,492,600 11.20 11.40 10.55 10,300 65,300 -0.6
15/11/2021
11.20
 2,477,800 10.65 11.35 10.70 3,400 9,100 -0.1
12/11/2021
10.65
 1,727,700 9.96 10.65 9.80 37,100 1,800 0.4
11/11/2021
9.96
 918,900 9.99 10.15 9.80 0 12,700 -0.1
10/11/2021
9.99
 1,302,500 9.63 10.10 9.40 53,200 4,500 0.5
09/11/2021
9.63
 933,200 9.79 9.79 9.60 32,800 2,000 0.3
08/11/2021
9.79
 1,039,700 9.80 10 9.66 0 68,500 -0.7
05/11/2021
9.80
 804,500 9.79 10.15 9.80 2,100 35,700 -0.3
04/11/2021
9.79
 1,352,400 9.63 9.90 9.20 89,900 24,600 0.4
03/11/2021
9.63
 3,170,800 10.35 10.50 9.63 39,900 45,600 -0.0
02/11/2021
10.35
 1,152,200 10.20 10.50 10.05 79,700 21,500 0.6
01/11/2021
10.20
 2,290,100 9.73 10.40 9.99 251,900 44,100 2.2
29/10/2021
9.73
 2,529,000 9.10 9.73 9.08 60,100 0 0.6
28/10/2021
9.10
 1,795,600 9.15 9.20 8.80 36,900 1,600 0.3
27/10/2021
9.15
 1,283,400 9.29 9.35 9.10 0 29,100 -0.3
26/10/2021
9.29
 1,336,200 9.20 9.45 8.88 21,500 14,000 0.1
25/10/2021
9.20
 3,823,200 8.61 9.21 8.63 125,500 115,700 0.1
22/10/2021
8.61
 2,267,400 8.05 8.61 7.85 44,300 6,000 0.3
21/10/2021
8.05
 1,249,000 8.07 8.45 8 11,300 7,700 0.0
20/10/2021
8.07
 3,766,400 7.55 8.07 7.46 149,400 5,000 1.2
19/10/2021
7.55
 1,555,400 7.50 7.61 7.38 19,100 16,700 0.0
18/10/2021
7.50
 2,535,800 7.12 7.58 7.13 32,800 60,000 -0.2
15/10/2021
7.12
 1,174,700 6.96 7.25 6.95 22,800 6,800 0.1
14/10/2021
6.96
 654,800 6.91 7.03 6.92 54,700 0 0.4
13/10/2021
6.91
 634,900 6.91 7 6.87 0 10,300 -0.1
12/10/2021
6.91
 1,188,600 7.05 7.05 6.90 15,400 11,400 0.0
11/10/2021
7.05
 586,000 7.10 7.25 7.02 20,000 41,500 -0.1
08/10/2021
7.10
 682,300 7.09 7.30 7.06 8,100 14,800 -0.0
07/10/2021
7.09
 1,084,700 6.97 7.20 6.96 66,800 10,000 0.4
06/10/2021
6.97
 742,800 6.97 7.10 6.88 10,100 15,200 -0.0
05/10/2021
6.97
 607,000 7.02 7.15 6.89 0 36,700 -0.3
04/10/2021
7.02
 1,429,300 6.66 7.12 6.61 31,600 12,100 0.1
01/10/2021
6.66
 692,800 6.78 6.78 6.63 13,100 5,000 0.1
30/09/2021
6.78
 576,700 6.70 6.88 6.69 15,300 400 0.1
29/09/2021
6.70
 560,700 6.80 6.81 6.67 4,900 44,900 -0.3
28/09/2021
6.80
 1,101,300 6.55 6.80 6.30 118,800 100 0.8
27/09/2021
6.55
 1,819,800 6.88 6.88 6.53 8,600 33,200 -0.2
24/09/2021
6.88
 1,175,500 7.10 7.10 6.85 10,300 68,100 -0.4
23/09/2021
7.10
 4,197,300 7.38 7.89 7.09 4,100 160,500 -1.2
22/09/2021
7.38
 1,956,800 6.90 7.38 6.90 56,500 0 0.4
21/09/2021
6.90
 1,749,600 6.80 6.90 6.61 52,700 126,600 -0.5
20/09/2021
6.80
 1,310,400 6.73 7 6.60 112,900 4,100 0.7
17/09/2021
6.73
 2,897,900 6.72 7.11 6.45 67,400 33,000 0.2
16/09/2021
6.72
 2,456,900 7.08 7.08 6.72 22,400 104,300 -0.6
15/09/2021
7.08
 2,033,500 7.12 7.40 6.80 19,900 5,600 0.1
14/09/2021
7.12
 4,361,500 6.66 7.12 6.90 24,000 21,500 0.0
13/09/2021
6.66
 2,515,600 6.23 6.66 6.16 37,400 7,400 0.2
10/09/2021
6.23
 814,700 6.29 6.40 6.23 1,300 2,600 -0.0
09/09/2021
6.29
 1,029,500 6.16 6.32 6.05 39,800 11,500 0.2
08/09/2021
6.16
 1,888,200 6.20 6.20 6.02 42,800 11,300 0.2
07/09/2021
6.20
 2,812,900 6.39 6.65 6.15 170,300 48,600 0.8
06/09/2021
6.39
 2,520,700 5.99 6.40 6.10 120,200 19,500 0.6
01/09/2021
5.99
 1,425,900 5.85 6 5.80 15,200 12,000 0.0
31/08/2021
5.85
 937,900 5.85 6 5.85 47,000 33,400 0.1
30/08/2021
5.85
 1,258,900 5.66 5.97 5.75 23,900 10,000 0.1
27/08/2021
5.66
 1,016,600 5.51 5.88 5.47 50,700 0 0.3
26/08/2021
5.51
 876,400 5.50 5.65 5.50 64,400 30,000 0.2
25/08/2021
5.50
 662,000 5.55 5.60 5.45 0 38,200 -0.2
24/08/2021
5.55
 874,900 5.60 5.70 5.52 53,000 9,700 0.2
23/08/2021
5.60
 995,200 5.78 5.78 5.56 43,200 500 0.2
20/08/2021
5.78
 1,987,300 6.19 6.30 5.76 33,700 29,500 0.0
19/08/2021
6.19
 2,201,600 6.09 6.51 6.05 55,800 160,600 -0.7
18/08/2021
6.09
 1,545,100 5.70 6.09 5.70 23,400 18,400 0.0
17/08/2021
5.70
 1,175,200 5.72 5.74 5.65 18,200 17,900 0.0
16/08/2021
5.72
 1,179,500 5.70 5.80 5.69 10,000 38,300 -0.2
13/08/2021
5.70
 1,115,800 5.77 5.89 5.66 0 59,600 -0.3
12/08/2021
5.77
 1,473,600 5.62 5.98 5.53 37,200 50,800 -0.1
11/08/2021
5.62
 1,359,600 5.55 5.72 5.41 0 67,000 -0.4
10/08/2021
5.55
 1,226,900 5.69 5.75 5.52 16,400 45,300 -0.2
09/08/2021
5.69
 538,000 5.62 5.87 5.51 4,700 24,800 -0.1
06/08/2021
5.62
 720,700 5.72 5.76 5.51 4,000 56,500 -0.3
05/08/2021
5.72
 1,567,400 5.35 5.72 5.27 39,900 1,000 0.2
04/08/2021
5.35
 601,800 5.22 5.38 5.20 48,700 0 0.3
03/08/2021
5.22
 378,900 5.22 5.38 5.14 13,200 1,800 0.1
02/08/2021
5.22
 642,700 5.37 5.37 5.10 4,100 38,900 -0.2
30/07/2021
5.37
 456,900 5.40 5.48 5.30 4,500 10,000 -0.0
29/07/2021
5.40
 220,400 5.34 5.49 5.35 3,100 5,400 -0.0
28/07/2021
5.34
 639,100 5.13 5.40 5 19,600 0 0.1
27/07/2021
5.13
 1,167,400 5.38 5.50 5.10 16,400 78,000 -0.3
26/07/2021
5.38
 809,000 5.66 5.66 5.36 27,200 13,600 0.1
23/07/2021
5.66
 507,700 5.60 5.75 5.50 13,800 3,600 0.1
22/07/2021
5.60
 1,039,500 5.50 5.80 5.34 73,500 0 0.4
21/07/2021
5.50
 2,025,200 5.85 5.85 5.45 167,900 51,200 0.6
20/07/2021
5.85
 2,012,300 6.24 6.24 5.81 18,600 8,900 0.1
19/07/2021
6.24
 1,509,900 6.70 6.70 6.24 2,100 39,200 -0.2
16/07/2021
6.70
 1,625,500 6.60 6.80 6.25 225,700 20,800 1.3
15/07/2021
6.60
 895,200 6.66 6.80 6.30 11,800 50,900 -0.3
14/07/2021
6.66
 2,490,000 7.16 7.60 6.66 45,400 62,500 -0.1
13/07/2021
7.16
 2,801,200 6.70 7.16 6.72 81,800 209,800 -0.9
12/07/2021
6.70
 1,911,900 6.52 6.97 6.40 68,400 57,100 0.1
09/07/2021
6.52
 2,308,000 6.10 6.52 6 95,800 11,300 0.6

Chính sách bảo mật | Điều khoản sử dụng |