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)
08/07/2021
6.10
 480,200 6.01 6.40 5.77 17,600 11,900 0.0
07/07/2021
6.01
 823,900 6.11 6.11 5.69 65,400 0 0.4
06/07/2021
6.11
 1,771,000 6.56 6.60 6.11 21,700 4,600 0.1
05/07/2021
6.56
 1,164,700 6.72 6.80 6.54 20,100 15,000 0.0
02/07/2021
6.72
 976,100 6.70 6.94 6.50 12,600 17,900 -0.0
01/07/2021
6.70
 971,600 6.45 6.88 6.45 62,600 13,000 0.3
30/06/2021
6.45
 4,868,900 6.42 6.86 6.42 90,800 50,600 0.3
29/06/2021
6.42
 1,173,200 6 6.42 6.42 40,000 0 0.3
28/06/2021
6
 442,600 5.61 6 6 0 0 0
25/06/2021
5.61
 1,440,800 5.25 5.61 5.60 60,000 0 0.3
24/06/2021
5.25
 1,346,800 4.91 5.25 4.89 4,600 0 0.0
23/06/2021
4.91
 512,300 4.95 4.95 4.88 0 0 0
22/06/2021
4.95
 566,200 4.90 4.95 4.80 14,200 0 0.1
21/06/2021
4.90
 392,300 4.91 4.96 4.60 0 10,400 -0.1
18/06/2021
4.91
 957,900 4.60 4.92 4.68 0 6,400 -0.0
17/06/2021
4.60
 745,800 4.38 4.61 4.36 28,400 1,700 0.1
16/06/2021
4.38
 207,600 4.44 4.45 4.35 400 1,000 -0.0
15/06/2021
4.44
 183,200 4.43 4.48 4.38 1,400 900 0.0
14/06/2021
4.43
 253,200 4.40 4.49 4.38 1,300 2,800 -0.0
11/06/2021
4.40
 337,500 4.35 4.50 4.36 4,900 1,500 0.0
10/06/2021
4.35
 252,600 4.33 4.35 4.25 12,600 100 0.1
09/06/2021
4.33
 247,300 4.35 4.40 4.20 9,200 2,300 0.0
08/06/2021
4.35
 256,400 4.42 4.44 4.32 2,200 500 0.0
07/06/2021
4.42
 609,900 4.40 4.68 4.39 4,500 4,600 -0.0
04/06/2021
4.40
 508,000 4.28 4.46 4.30 16,900 1,600 0.1
03/06/2021
4.28
 670,500 4.17 4.28 4.18 26,200 0 0.1
02/06/2021
4.17
 211,900 4.17 4.19 4.15 200 0 0.0
01/06/2021
4.17
 154,900 4.25 4.27 4.11 1,000 0 0.0
31/05/2021
4.25
 178,300 4.17 4.35 4.22 0 0 0
28/05/2021
4.17
 313,900 4.12 4.28 4.08 5,300 0 0.0
27/05/2021
4.12
 330,400 4.12 4.19 4.08 200 3,800 -0.0
26/05/2021
4.12
 657,000 4.37 4.37 4.09 600 16,600 -0.1
25/05/2021
4.37
 324,000 4.43 4.50 4.36 500 0 0.0
24/05/2021
4.43
 527,500 4.47 4.58 4.40 8,000 300 0.0
21/05/2021
4.47
 564,100 4.35 4.64 4.40 6,600 2,000 0.0
20/05/2021
4.35
 397,300 4.48 4.48 4.33 0 100 -0.0
19/05/2021
4.48
 443,000 4.51 4.65 4.40 300 3,700 -0.0
18/05/2021
4.51
 373,100 4.57 4.58 4.45 2,000 100 0.0
17/05/2021
4.57
 220,000 4.55 4.69 4.51 100 2,200 -0.0
14/05/2021
4.55
 273,200 4.56 4.63 4.55 2,900 200 0.0
13/05/2021
4.56
 255,700 4.63 4.63 4.56 900 5,400 -0.0
12/05/2021
4.63
 219,900 4.70 4.79 4.61 0 0 0
11/05/2021
4.70
 187,000 4.60 4.90 4.60 11,300 0 0.1
10/05/2021
4.60
 380,500 4.75 4.80 4.45 6,500 0 0.0
07/05/2021
4.75
 430,300 4.97 4.97 4.70 0 0 0
06/05/2021
4.97
 472,700 5.13 5.13 4.95 0 6,000 -0.0
05/05/2021
5.13
 751,800 4.83 5.16 5 0 0 0
04/05/2021
4.83
 743,400 4.52 4.83 4.80 0 0 0
29/04/2021
4.52
 626,700 4.50 4.60 4.45 6,000 0 0.0
28/04/2021
4.50
 471,600 4.69 4.69 4.45 0 0 0
27/04/2021
4.69
 109,100 4.69 4.74 4.55 0 0 0
26/04/2021
4.69
 178,000 4.85 5.03 4.60 0 0 0
23/04/2021
4.85
 596,900 4.76 4.90 4.50 0 800 -0.0
22/04/2021
4.76
 738,900 5.11 5.11 4.76 0 0 0
20/04/2021
5.11
 1,827,800 5.40 5.40 5.03 0 5,000 -0.0
19/04/2021
5.40
 744,400 5.69 5.69 5.33 0 0 0
16/04/2021
5.69
 787,700 5.90 6.10 5.51 0 100 -0.0
15/04/2021
5.90
 1,158,000 5.67 5.97 5.50 5,000 0 0.0
14/04/2021
5.67
 1,072,100 5.34 5.68 5.12 50,000 0 0.3
13/04/2021
5.34
 1,649,700 5.12 5.47 5.20 40,000 0 0.2
12/04/2021
5.12
 899,100 4.79 5.12 4.85 50,000 2,400 0.2
09/04/2021
4.79
 545,000 4.72 4.79 4.71 0 0 0
08/04/2021
4.72
 400,900 4.68 4.75 4.63 100 0 0.0
07/04/2021
4.68
 231,600 4.70 4.72 4.50 0 0 0
06/04/2021
4.70
 413,300 4.68 4.75 4.68 0 0 0
05/04/2021
4.68
 248,500 4.65 4.73 4.60 0 0 0
02/04/2021
4.65
 151,700 4.63 4.75 4.63 0 0 0
01/04/2021
4.63
 482,400 4.62 4.80 4.61 0 0 0
31/03/2021
4.62
 351,200 4.66 4.66 4.50 0 0 0
30/03/2021
4.66
 310,100 4.67 4.68 4.58 0 0 0
29/03/2021
4.67
 366,000 4.60 4.71 4.51 0 0 0
26/03/2021
4.60
 706,800 4.64 4.85 4.48 0 0 0
25/03/2021
4.64
 878,600 4.36 4.64 4.35 0 0 0
24/03/2021
4.36
 352,000 4.40 4.40 4.30 0 0 0
23/03/2021
4.40
 542,800 4.40 4.55 4.31 0 8,400 -0.0
22/03/2021
4.40
 410,700 4.30 4.49 4.30 100 0 0.0
19/03/2021
4.30
 201,200 4.30 4.31 4.26 0 0 0
18/03/2021
4.30
 299,600 4.40 4.41 4.26 0 0 0
17/03/2021
4.40
 989,600 4.19 4.40 4.11 0 0 0
16/03/2021
4.19
 847,100 4.36 4.37 4.13 0 0 0
15/03/2021
4.36
 816,200 4.10 4.36 4.15 0 0 0
12/03/2021
4.10
 597,000 3.88 4.15 3.90 0 0 0
11/03/2021
3.88
 1,064,100 3.64 3.89 3.60 0 27,800 -0.1
10/03/2021
3.64
 145,100 3.64 3.66 3.60 0 0 0
09/03/2021
3.64
 276,800 3.67 3.68 3.54 0 0 0
08/03/2021
3.67
 1,224,100 3.53 3.77 3.50 0 0 0
05/03/2021
3.53
 242,600 3.53 3.55 3.48 0 0 0
04/03/2021
3.53
 230,700 3.55 3.60 3.50 0 0 0
03/03/2021
3.55
 309,500 3.50 3.55 3.45 20,000 0 0.1
02/03/2021
3.50
 203,000 3.51 3.53 3.50 7,800 0 0.0
01/03/2021
3.51
 111,800 3.56 3.57 3.50 0 0 0
26/02/2021
3.56
 242,300 3.56 3.57 3.50 0 0 0
25/02/2021
3.56
 322,500 3.51 3.57 3.51 0 0 0
24/02/2021
3.51
 83,900 3.55 3.63 3.50 0 0 0
23/02/2021
3.55
 243,100 3.50 3.60 3.50 0 0 0
22/02/2021
3.50
 439,800 3.62 3.68 3.50 100 0 0.0
19/02/2021
3.62
 202,900 3.69 3.69 3.50 0 0 0
18/02/2021
3.69
 191,300 3.74 3.74 3.60 0 0 0
17/02/2021
3.74
 339,900 3.80 3.80 3.65 0 0 0
09/02/2021
3.80
 265,500 3.70 3.84 3.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |