CTCP Halcom Việt Nam (hid)

2.72
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
(2024-08-19) 		0.01 0.37% 936,700 6,000 0.0
2.66
2.79
2.72
2 tháng
(2024-07-22) 		-0.22 -7.48% 2,405,400 5,000 0.0
2.58
2.94
2.72
3 tháng
(2024-06-20) 		-0.41 -13.10% 7,820,300 9,000 0.0
2.58
3.52
2.72
6 tháng
(2024-03-22) 		-0.23 -7.80% 23,355,100 9,100 0.0
2.58
3.52
2.72
12 tháng
(2023-09-25) 		-0.58 -17.58% 33,401,400 4,000 -0.0
2.58
3.52
2.72
24 tháng
(2022-09-29) 		-2.20 -44.72% 91,922,000 -60,904 -0.1
2.04
4.92
2.72
36 tháng
(2021-10-04) 		-4.30 -61.25% 301,764,600 -792,511 -5.6
2.04
15
2.72
60 tháng
(2019-10-15) 		0.30 12.56% 541,503,600 -955,001 -3.3
1.74
15
2.72
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
2.87
 244,400 2.69 2.87 2.65 0 0 0
23/04/2024
2.69
 30,200 2.80 2.80 2.68 0 0 0
22/04/2024
2.73
 35,300 2.67 2.74 2.67 0 0 0
19/04/2024
2.66
 48,200 2.80 2.80 2.65 0 0 0
17/04/2024
2.70
 27,900 2.72 2.77 2.65 0 0 0
16/04/2024
2.70
 120,200 2.76 2.80 2.63 0 0 0
15/04/2024
2.70
 35,900 2.86 2.87 2.70 0 0 0
12/04/2024
2.86
 58,700 2.86 2.89 2.86 0 0 0
11/04/2024
2.86
 182,300 2.86 2.93 2.86 0 0 0
10/04/2024
2.87
 204,700 2.93 2.93 2.87 0 300 -0.0
09/04/2024
2.93
 111,800 2.90 2.93 2.89 0 0 0
08/04/2024
2.90
 218,000 2.94 2.95 2.89 0 0 0
05/04/2024
2.93
 436,400 2.93 2.98 2.93 0 0 0
04/04/2024
2.95
 118,000 2.98 2.98 2.92 0 0 0
03/04/2024
2.96
 264,900 2.98 2.98 2.93 0 0 0
02/04/2024
2.95
 202,900 2.94 2.97 2.90 0 0 0
01/04/2024
2.93
 81,500 2.93 2.93 2.91 0 0 0
29/03/2024
2.93
 108,900 2.94 2.94 2.91 0 0 0
28/03/2024
2.93
 75,500 2.93 2.93 2.91 0 0 0
27/03/2024
2.94
 116,100 2.93 2.95 2.90 0 0 0
26/03/2024
2.93
 62,300 2.93 2.93 2.92 0 0 0
25/03/2024
2.94
 64,600 2.95 2.95 2.91 0 0 0
22/03/2024
2.95
 74,900 2.94 2.96 2.91 0 0 0
21/03/2024
2.94
 121,900 2.91 2.94 2.91 0 0 0
20/03/2024
2.91
 85,900 2.91 2.91 2.90 0 0 0
19/03/2024
2.91
 91,600 2.91 2.94 2.90 0 0 0
18/03/2024
2.91
 149,200 2.94 2.96 2.90 0 0 0
15/03/2024
2.94
 100,600 2.94 2.97 2.92 0 0 0
14/03/2024
2.94
 116,700 2.96 3 2.94 0 0 0
13/03/2024
2.96
 89,500 2.95 2.96 2.94 0 0 0
12/03/2024
2.95
 41,300 2.93 2.98 2.93 0 0 0
11/03/2024
2.93
 182,300 2.98 3.01 2.93 0 0 0
08/03/2024
2.98
 200,000 2.99 3 2.96 0 0 0
07/03/2024
2.99
 136,500 3.01 3.02 2.98 0 0 0
06/03/2024
3.01
 47,000 3.01 3.02 2.99 0 1,000 -0.0
05/03/2024
3.01
 104,500 3.02 3.03 3 0 0 0
04/03/2024
3.02
 98,600 3.01 3.03 3 0 4,000 -0.0
01/03/2024
3.01
 133,800 2.99 3.01 2.99 0 0 0
29/02/2024
2.99
 76,900 3.01 3.04 2.99 0 0 0
28/02/2024
3.01
 142,000 3.01 3.03 2.99 0 0 0
27/02/2024
3.01
 42,500 3.02 3.04 3 0 0 0
26/02/2024
3.02
 109,200 3.02 3.02 3 0 0 0
23/02/2024
3.02
 129,000 3.04 3.09 3.02 0 0 0
22/02/2024
3.04
 43,200 3.05 3.10 3 0 0 0
21/02/2024
3.05
 37,300 3.10 3.10 3.01 0 0 0
20/02/2024
3.10
 124,400 2.99 3.16 2.95 0 0 0
19/02/2024
2.99
 221,800 2.97 3 2.97 0 0 0
16/02/2024
2.97
 74,600 3.02 3.03 2.97 0 0 0
15/02/2024
3.02
 25,800 2.95 3.06 2.97 5,000 0 0.0
07/02/2024
2.95
 50,800 3 3.01 2.95 0 0 0
06/02/2024
3
 25,100 2.97 3.02 2.98 0 0 0
05/02/2024
2.97
 23,000 2.96 3.04 2.97 0 0 0
02/02/2024
2.96
 77,500 2.96 3.03 2.94 0 0 0
01/02/2024
2.96
 97,800 2.99 3.04 2.96 0 0 0
31/01/2024
2.99
 47,900 3.03 3.04 2.95 0 0 0
30/01/2024
3.03
 43,500 3 3.05 3 0 0 0
29/01/2024
3
 138,700 2.99 3.04 2.98 0 0 0
26/01/2024
2.99
 61,000 3 3.01 2.99 0 0 0
25/01/2024
3
 61,500 3 3.05 3 0 0 0
24/01/2024
3
 63,000 3 3.04 3 0 0 0
23/01/2024
3
 206,700 3.01 3.01 3 0 0 0
22/01/2024
3.01
 19,700 3.02 3.05 3.01 0 0 0
19/01/2024
3.02
 28,700 3.01 3.07 2.91 0 0 0
18/01/2024
3.01
 22,900 3.01 3.07 3 0 0 0
17/01/2024
3.01
 62,400 3.03 3.05 3 0 0 0
16/01/2024
3.03
 34,100 3.03 3.03 3.01 0 0 0
15/01/2024
3.03
 24,600 3.05 3.10 3.03 0 0 0
12/01/2024
3.05
 42,700 3.09 3.09 3.02 0 0 0
11/01/2024
3.09
 25,200 3.05 3.12 3.05 0 0 0
10/01/2024
3.05
 72,700 3.08 3.12 3.03 0 0 0
09/01/2024
3.08
 130,800 3.08 3.10 3.03 0 0 0
08/01/2024
3.08
 65,600 3.10 3.10 3.03 0 0 0
05/01/2024
3.10
 66,400 3.13 3.13 3.09 0 0 0
04/01/2024
3.13
 98,800 3.12 3.15 3.06 0 100 -0.0
03/01/2024
3.12
 60,600 3.10 3.12 3.04 0 0 0
02/01/2024
3.10
 92,100 3.06 3.11 3 0 0 0
29/12/2023
3.06
 51,700 3.08 3.11 3.06 0 0 0
28/12/2023
3.08
 19,500 3.08 3.10 3.01 0 0 0
27/12/2023
3.08
 119,800 3.09 3.09 3.02 0 0 0
26/12/2023
3.09
 68,700 3.10 3.13 2.89 0 0 0
25/12/2023
3.10
 77,500 3.14 3.14 2.93 0 0 0
22/12/2023
3.14
 29,600 3.13 3.16 3.12 0 0 0
21/12/2023
3.13
 15,900 3.15 3.15 3.12 0 0 0
20/12/2023
3.15
 29,100 3.15 3.16 3.11 0 0 0
19/12/2023
3.15
 22,400 3.15 3.18 3.12 0 0 0
18/12/2023
3.15
 34,600 3.16 3.20 3.11 0 0 0
15/12/2023
3.16
 186,900 3.14 3.18 3.10 0 0 0
14/12/2023
3.14
 55,200 3.15 3.20 3.10 0 0 0
13/12/2023
3.15
 37,700 3.16 3.22 3.15 0 0 0
12/12/2023
3.16
 9,600 3.17 3.21 3.15 0 0 0
11/12/2023
3.17
 89,500 3.18 3.20 3.12 0 0 0
08/12/2023
3.18
 43,800 3.21 3.22 3.14 0 0 0
07/12/2023
3.21
 72,200 3.24 3.28 3.17 0 0 0
06/12/2023
3.24
 123,700 3.15 3.30 3.15 0 0 0
05/12/2023
3.15
 90,900 3.15 3.16 3.12 0 0 0
04/12/2023
3.15
 150,700 3.15 3.17 3.10 0 0 0
01/12/2023
3.15
 48,500 3.20 3.27 3.14 0 0 0
30/11/2023
3.20
 66,100 3.19 3.27 3.16 0 0 0
29/11/2023
3.19
 66,400 3.20 3.27 3.11 0 0 0
28/11/2023
3.20
 85,500 3.25 3.25 3.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |