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)
25/08/2023
3.62
 189,400 3.68 3.72 3.57 0 0 0
24/08/2023
3.68
 143,300 3.63 3.72 3.56 0 0 0
23/08/2023
3.64
 134,300 3.61 3.79 3.59 0 0 0
22/08/2023
3.58
 239,900 3.50 3.63 3.46 0 0 0
21/08/2023
3.58
 231,600 3.55 3.60 3.40 0 0 0
18/08/2023
3.56
 454,300 3.82 3.82 3.56 0 0 0
17/08/2023
3.82
 215,200 3.89 3.91 3.82 0 0 0
16/08/2023
3.88
 165,000 3.90 3.92 3.87 0 0 0
15/08/2023
3.88
 251,700 3.88 3.96 3.88 0 0 0
14/08/2023
3.88
 405,800 3.86 3.95 3.86 0 0 0
11/08/2023
3.90
 244,400 3.97 3.97 3.81 0 0 0
10/08/2023
3.87
 485,500 3.95 3.98 3.87 0 0 0
09/08/2023
3.95
 649,300 3.92 3.95 3.87 0 0 0
08/08/2023
3.92
 504,300 3.87 3.94 3.84 0 0 0
07/08/2023
3.84
 546,100 3.74 3.84 3.74 0 0 0
04/08/2023
3.74
 333,300 3.71 3.80 3.71 0 0 0
03/08/2023
3.72
 262,800 3.75 3.76 3.71 0 0 0
02/08/2023
3.76
 229,500 3.78 3.79 3.74 0 0 0
01/08/2023
3.77
 297,900 3.77 3.82 3.77 0 0 0
31/07/2023
3.77
 734,400 3.90 3.90 3.70 0 0 0
28/07/2023
3.82
 295,300 3.79 3.85 3.79 0 0 0
27/07/2023
3.78
 476,300 3.80 3.83 3.73 1,000 11,600 0.0
26/07/2023
3.78
 661,300 3.74 3.88 3.60 0 0 0
25/07/2023
3.72
 688,400 4.04 4.04 3.72 100 0 0.0
24/07/2023
3.97
 716,300 4.15 4.15 3.90 700 0 0.0
21/07/2023
4.10
 1,185,900 4.18 4.18 3.91 12,200 0 0.0
20/07/2023
3.91
 565,900 3.66 3.91 3.59 0 0 0
19/07/2023
3.66
 203,000 3.67 3.69 3.58 0 0 0
18/07/2023
3.67
 148,800 3.67 3.68 3.57 0 0 0
17/07/2023
3.66
 177,300 3.68 3.75 3.62 1,200 0 0.0
14/07/2023
3.62
 234,300 3.54 3.62 3.54 1,600 500 0.0
13/07/2023
3.51
 138,600 3.50 3.57 3.50 0 0 0
12/07/2023
3.50
 132,800 3.59 3.59 3.48 0 0 0
11/07/2023
3.53
 114,800 3.55 3.61 3.53 0 0 0
10/07/2023
3.55
 112,900 3.55 3.61 3.50 100 0 0.0
07/07/2023
3.50
 212,500 3.54 3.60 3.34 0 0 0
06/07/2023
3.56
 178,800 3.65 3.69 3.51 0 0 0
05/07/2023
3.65
 84,200 3.73 3.73 3.63 0 0 0
04/07/2023
3.64
 83,300 3.63 3.68 3.62 0 0 0
03/07/2023
3.63
 127,100 3.62 3.70 3.61 0 0 0
30/06/2023
3.62
 152,600 3.74 3.74 3.59 0 0 0
29/06/2023
3.68
 162,000 3.75 3.75 3.68 0 0 0
28/06/2023
3.75
 289,700 3.80 3.82 3.72 0 0 0
27/06/2023
3.75
 218,800 3.73 3.80 3.70 1,000 0 0.0
26/06/2023
3.75
 226,200 3.82 3.87 3.70 0 0 0
23/06/2023
3.83
 262,300 3.76 3.84 3.76 0 0 0
22/06/2023
3.78
 157,200 3.85 3.85 3.77 0 0 0
21/06/2023
3.77
 184,200 3.79 3.86 3.77 0 0 0
20/06/2023
3.78
 161,900 3.67 3.85 3.67 0 0 0
19/06/2023
3.69
 260,200 3.78 3.78 3.66 0 0 0
16/06/2023
3.70
 483,900 3.95 3.95 3.70 0 0 0
15/06/2023
3.89
 413,400 3.88 4 3.88 0 0 0
14/06/2023
4
 987,000 4.20 4.29 4 2,000 0 0.0
13/06/2023
4.08
 681,800 3.90 4.08 3.89 0 0 0
12/06/2023
3.82
 288,300 3.84 3.84 3.75 300 0 0.0
09/06/2023
3.79
 411,500 3.90 3.95 3.78 100 0 0.0
08/06/2023
3.90
 828,200 3.73 3.98 3.73 23,700 0 0.1
07/06/2023
3.78
 618,100 3.84 3.84 3.72 800 0 0.0
06/06/2023
3.70
 505,300 3.60 3.70 3.58 0 0 0
05/06/2023
3.59
 365,000 3.61 3.74 3.56 1,000 0 0.0
02/06/2023
3.60
 750,900 3.89 3.89 3.58 1,000 0 0.0
01/06/2023
3.77
 1,441,300 3.79 3.80 3.70 0 0 0
31/05/2023
3.56
 1,041,800 3.33 3.56 3.33 0 0 0
30/05/2023
3.33
 490,200 3.46 3.46 3.27 0 0 0
29/05/2023
3.30
 391,100 3.29 3.33 3.21 0 0 0
26/05/2023
3.17
 296,500 3.15 3.20 3.11 0 0 0
25/05/2023
3.10
 178,100 3.18 3.18 3.10 0 0 0
24/05/2023
3.14
 178,400 3.20 3.20 3.11 0 0 0
23/05/2023
3.18
 120,900 3.24 3.27 3.16 0 0 0
22/05/2023
3.24
 283,200 3.17 3.30 3.16 0 0 0
19/05/2023
3.16
 173,400 3.17 3.19 3.15 0 0 0
18/05/2023
3.17
 322,900 3.20 3.21 3.15 0 0 0
17/05/2023
3.20
 296,800 3.19 3.24 3.19 1,300 0 0.0
16/05/2023
3.19
 285,100 3.20 3.30 3.16 0 0 0
15/05/2023
3.15
 585,100 3.17 3.28 3.15 0 0 0
12/05/2023
3.16
 146,900 3.16 3.18 3.12 1,000 0 0.0
11/05/2023
3.16
 418,700 3.08 3.24 3.08 0 0 0
10/05/2023
3.07
 380,700 3.03 3.08 2.97 0 0 0
09/05/2023
2.99
 209,600 2.97 3.05 2.97 0 0 0
08/05/2023
2.97
 173,200 2.91 3 2.91 0 0 0
05/05/2023
2.92
 53,800 2.90 2.92 2.89 0 0 0
04/05/2023
2.90
 121,400 2.90 2.91 2.89 0 0 0
03/05/2023
2.96
 50,700 2.97 2.97 2.95 0 0 0.0
02/05/2023
3.10
 107,300 3.19 3.19 3.05 0 0 0.0
01/05/2023
3.14
 190,400 3.20 3.24 3 0 100 0.0
28/04/2023
2.89
 114,100 2.90 2.93 2.89 0 0 0
27/04/2023
2.89
 34,500 2.90 2.94 2.88 0 0 0
26/04/2023
2.90
 48,600 2.89 2.92 2.89 300 0 0.0
25/04/2023
2.92
 137,800 2.95 2.95 2.80 0 0 0.0
24/04/2023
2.92
 45,000 2.92 3.03 2.91 0 0 0.0
21/04/2023
2.89
 49,900 2.91 2.91 2.89 0 0 0.0
20/04/2023
2.90
 87,300 2.87 2.92 2.87 0 0 0
19/04/2023
2.91
 46,700 2.96 2.96 2.90 0 0 0.0
18/04/2023
2.95
 113,000 2.90 2.96 2.90 0 0 0.0
17/04/2023
2.92
 52,500 2.93 2.95 2.90 0 0 0.0
14/04/2023
2.93
 117,700 2.95 3 2.93 0 0 0.0
13/04/2023
2.95
 117,000 3.02 3.02 2.91 0 0 0.0
12/04/2023
2.99
 79,800 2.97 3 2.96 0 0 0
11/04/2023
2.97
 69,700 2.96 2.98 2.93 0 0 0.0
10/04/2023
2.96
 164,900 3 3.02 2.95 0 0 0.0

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