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
(2024-08-20) 		-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)
18/09/2020
2.82
 218,780 2.86 2.86 2.82 0 10 -0
17/09/2020
2.86
 402,840 2.83 2.87 2.83 0 0 0
16/09/2020
2.83
 160,580 2.87 2.87 2.83 0 0 0
15/09/2020
2.87
 352,600 2.86 2.87 2.80 0 0 0
14/09/2020
2.86
 345,820 2.81 3 2.77 0 0 0
11/09/2020
2.81
 335,940 2.80 2.81 2.77 0 0 0
10/09/2020
2.80
 257,620 2.81 2.85 2.72 0 0 0
09/09/2020
2.81
 266,820 2.81 2.85 2.76 0 0 0
08/09/2020
2.81
 410,920 2.73 2.81 2.72 16,540 0 0.0
07/09/2020
2.73
 510,780 2.79 2.82 2.69 0 0 0
04/09/2020
2.79
 447,990 2.75 2.81 2.69 0 0 0
03/09/2020
2.75
 422,810 2.77 2.78 2.73 0 0 0
01/09/2020
2.77
 347,530 2.80 2.84 2.77 0 0 0
31/08/2020
2.80
 932,430 2.66 2.80 2.70 10,000 0 0.0
28/08/2020
2.66
 692,890 2.49 2.66 2.47 0 0 0
27/08/2020
2.49
 269,850 2.54 2.54 2.42 0 0 0
26/08/2020
2.54
 107,010 2.59 2.59 2.49 0 1,510 -0.0
25/08/2020
2.59
 180,650 2.62 2.69 2.55 0 0 0
24/08/2020
2.62
 906,740 2.45 2.62 2.55 0 0 0
21/08/2020
2.45
 162,580 2.29 2.45 2.40 0 0 0
20/08/2020
2.29
 24,930 2.28 2.31 2.27 0 0 0
19/08/2020
2.28
 94,810 2.28 2.28 2.22 0 0 0
18/08/2020
2.28
 10,860 2.29 2.31 2.25 0 0 0
17/08/2020
2.29
 21,810 2.30 2.30 2.25 0 0 0
14/08/2020
2.30
 143,120 2.32 2.38 2.29 0 0 0
13/08/2020
2.32
 109,230 2.28 2.34 2.25 0 0 0
12/08/2020
2.28
 61,550 2.33 2.33 2.28 0 0 0
11/08/2020
2.33
 4,620 2.32 2.34 2.30 0 0 0
10/08/2020
2.32
 70,420 2.30 2.33 2.30 0 0 0
07/08/2020
2.30
 148,090 2.34 2.35 2.19 0 0 0
06/08/2020
2.34
 59,390 2.35 2.35 2.31 0 0 0
05/08/2020
2.35
 20,530 2.34 2.39 2.31 0 0 0
04/08/2020
2.34
 50,600 2.30 2.43 2.29 0 0 0
03/08/2020
2.30
 30,430 2.24 2.30 2.24 0 0 0
31/07/2020
2.24
 52,910 2.30 2.30 2.18 0 0 0
30/07/2020
2.30
 76,420 2.28 2.34 2.20 0 0 0
29/07/2020
2.28
 184,200 2.29 2.29 2.13 0 0 0
28/07/2020
2.29
 61,080 2.15 2.30 2.13 0 0 0
27/07/2020
2.15
 488,770 2.27 2.27 2.12 0 0 0
24/07/2020
2.27
 540,650 2.44 2.44 2.27 0 0 0
23/07/2020
2.44
 220,140 2.45 2.49 2.38 0 0 0
22/07/2020
2.45
 285,890 2.50 2.59 2.45 0 0 0
21/07/2020
2.50
 153,740 2.51 2.52 2.47 0 0 0
20/07/2020
2.51
 98,020 2.54 2.55 2.49 0 10 -0
17/07/2020
2.54
 70,950 2.54 2.59 2.47 2,000 0 0.0
16/07/2020
2.54
 212,300 2.52 2.57 2.47 0 0 0
15/07/2020
2.52
 165,280 2.57 2.59 2.51 0 0 0
14/07/2020
2.57
 115,720 2.53 2.58 2.51 0 0 0
13/07/2020
2.53
 369,650 2.68 2.68 2.51 0 0 0
10/07/2020
2.68
 167,860 2.67 2.71 2.66 0 0 0
09/07/2020
2.67
 121,420 2.66 2.70 2.65 0 0 0
08/07/2020
2.66
 57,970 2.66 2.75 2.66 0 0 0
07/07/2020
2.66
 103,390 2.72 2.75 2.65 0 0 0
06/07/2020
2.72
 82,450 2.68 2.78 2.67 0 0 0
03/07/2020
2.68
 133,270 2.67 2.73 2.63 0 0 0
02/07/2020
2.67
 148,260 2.65 2.72 2.61 0 0 0
01/07/2020
2.65
 168,200 2.56 2.67 2.56 0 0 0
30/06/2020
2.56
 320,620 2.61 2.68 2.50 0 0 0
29/06/2020
2.61
 742,090 2.73 2.73 2.54 0 30 -0
26/06/2020
2.73
 405,420 2.88 2.89 2.70 0 0 0
25/06/2020
2.88
 410,410 2.89 2.89 2.79 0 0 0
24/06/2020
2.89
 361,760 2.94 2.98 2.86 0 0 0
23/06/2020
2.94
 440,780 3.02 3.02 2.87 0 0 0
22/06/2020
3.02
 319,700 3.06 3.06 2.97 0 0 0
19/06/2020
3.06
 431,850 3.02 3.15 2.95 0 0 0
18/06/2020
3.02
 593,960 3.02 3.05 2.97 0 0 0
17/06/2020
3.02
 844,740 3.10 3.22 3.02 0 0 0
16/06/2020
3.10
 1,059,950 2.90 3.10 2.90 30 0 0.0
15/06/2020
2.90
 674,780 2.89 3 2.81 0 4,400 -0.0
12/06/2020
2.89
 549,290 2.89 2.91 2.80 0 0 0
11/06/2020
2.89
 1,608,630 3.02 3.15 2.89 0 0 0
10/06/2020
3.02
 1,095,360 2.85 3.03 2.72 1,900 2,540 -0.0
09/06/2020
2.85
 758,070 2.80 2.90 2.80 5,000 0 0.0
08/06/2020
2.80
 1,154,590 2.62 2.80 2.62 0 0 0
05/06/2020
2.62
 579,920 2.62 2.65 2.57 0 0 0
04/06/2020
2.62
 493,980 2.62 2.69 2.58 0 0 0
03/06/2020
2.62
 571,260 2.70 2.71 2.59 0 0 0
02/06/2020
2.70
 401,820 2.80 2.92 2.70 0 0 0
01/06/2020
2.80
 1,052,090 2.62 2.80 2.79 1,000 0 0.0
29/05/2020
2.62
 632,640 2.45 2.62 2.45 0 0 0
28/05/2020
2.45
 157,640 2.43 2.47 2.43 0 0 0
27/05/2020
2.43
 45,500 2.46 2.48 2.43 0 0 0
26/05/2020
2.46
 86,430 2.42 2.47 2.40 0 0 0
25/05/2020
2.42
 114,960 2.47 2.47 2.40 0 0 0
22/05/2020
2.47
 62,210 2.49 2.50 2.45 0 0 0
21/05/2020
2.49
 128,650 2.45 2.49 2.44 0 0 0
20/05/2020
2.45
 81,600 2.50 2.52 2.45 0 0 0
19/05/2020
2.50
 133,800 2.50 2.60 2.48 0 0 0
18/05/2020
2.50
 29,830 2.50 2.52 2.45 0 3,430 -0.0
15/05/2020
2.50
 76,070 2.51 2.56 2.45 0 2,180 -0.0
14/05/2020
2.51
 206,360 2.45 2.54 2.42 0 19,000 -0.0
13/05/2020
2.45
 261,410 2.46 2.47 2.40 0 0 0
12/05/2020
2.46
 93,030 2.42 2.48 2.42 0 0 0
11/05/2020
2.42
 69,990 2.48 2.48 2.41 0 0 0
08/05/2020
2.48
 137,270 2.45 2.59 2.41 0 1,000 -0.0
07/05/2020: Cổ tức tiền mặt tỉ lệ: 1.5%
07/05/2020
2.45
 92,240 2.36 2.51 2.39 0 0 0
06/05/2020
2.36
 71,530 2.36 2.40 2.35 0 1,000 -0.0
05/05/2020
2.36
 177,110 2.25 2.36 2.21 1,000 0 0.0
04/05/2020
2.25
 508,660 2.41 2.41 2.25 0 0 0
29/04/2020
2.41
 286,260 2.44 2.53 2.41 0 6,030 -0.0

Chính sách bảo mật | Điều khoản sử dụng |