CTCP Halcom Việt Nam (hid)

2.70
-0.02
(-0.74%)
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)
14/02/2023
2.92
 66,600 2.88 2.97 2.88 0 0 -0.0
13/02/2023
2.88
 191,000 3 3 2.80 0 0 -0.0
10/02/2023
3
 118,500 3.08 3.08 3 0 0 -0.0
09/02/2023
3.08
 71,900 3.10 3.10 3.03 0 0 -0.0
08/02/2023
3.10
 48,500 3.04 3.10 3.03 0 0 -0.0
07/02/2023
3.04
 174,500 3.08 3.10 3.04 0 0 -0.0
06/02/2023
3.08
 78,500 3.10 3.15 3.06 0 0 -0.0
03/02/2023
3.10
 107,300 3.08 3.19 3.05 0 0 -0.0
02/02/2023
3.08
 420,700 3.17 3.22 3.05 0 0 -0.0
01/02/2023
3.17
 574,900 3.40 3.46 3.17 0 0 -0.0
31/01/2023
3.40
 315,600 3.44 3.60 3.30 0 300 -0.0
30/01/2023
3.44
 328,100 3.22 3.44 3.19 0 0 0.0
27/01/2023
3.22
 97,000 3.19 3.32 3.19 1,000 0 0.0
19/01/2023
3.19
 93,700 3.13 3.32 3.15 1,000 0 0.0
18/01/2023
3.13
 52,500 3.09 3.17 3.09 200 0 0.0
17/01/2023
3.09
 93,500 3.06 3.11 3.06 0 0 -0.0
16/01/2023
3.06
 22,200 3.08 3.16 3.03 0 0 -0.0
13/01/2023
3.08
 87,400 3.10 3.20 3.08 0 0 -0.0
12/01/2023
3.10
 71,800 3.11 3.18 3.06 0 0 -0.0
11/01/2023
3.11
 90,100 3.09 3.18 3.09 0 0 -0.0
10/01/2023
3.09
 60,100 3.08 3.11 3.02 0 0 -0.0
09/01/2023
3.08
 29,200 3.08 3.16 3.05 0 0 -0.0
06/01/2023
3.08
 89,000 3.14 3.16 3 0 0 -0.0
05/01/2023
3.14
 190,400 3.15 3.24 3 0 100 -0.0
04/01/2023
3.15
 86,700 3.17 3.36 3.15 0 0 0.0
03/01/2023
3.17
 147,300 3.04 3.17 3.06 200 0 0.0
30/12/2022
3.04
 38,400 3.02 3.09 3.02 0 0 0.0
29/12/2022
3.02
 98,200 3.13 3.14 3.02 0 0 0.0
28/12/2022
3.13
 39,700 3.10 3.16 3.05 200 0 0.0
27/12/2022
3.10
 126,200 3 3.10 2.90 0 0 -0.0
26/12/2022
3
 128,400 3.18 3.19 3 0 0 -0.0
23/12/2022
3.18
 123,000 3.13 3.24 3 0 0 -0.0
22/12/2022
3.13
 135,600 3.15 3.25 3.02 0 0 -0.0
21/12/2022
3.15
 367,500 3.38 3.49 3.15 0 0 -0.0
20/12/2022
3.38
 274,900 3.63 3.63 3.38 0 0 -0.0
19/12/2022
3.63
 311,500 3.70 3.71 3.61 0 0 -0.0
16/12/2022
3.70
 203,000 3.68 3.72 3.51 0 0 -0.0
15/12/2022
3.68
 155,900 3.70 3.72 3.60 0 300 -0.0
14/12/2022
3.70
 286,800 3.75 3.96 3.70 0 20,000 -0.1
13/12/2022
3.75
 219,000 3.67 3.75 3.52 200 2,300 -0.0
12/12/2022
3.67
 566,200 3.50 3.74 3.51 0 10,203 -0.0
09/12/2022
3.50
 168,800 3.50 3.68 3.47 0 0 0.0
08/12/2022
3.50
 517,000 3.47 3.71 3.47 2,900 2,700 0.0
07/12/2022
3.47
 553,200 3.73 3.74 3.47 300 0 0.0
06/12/2022
3.73
 1,336,500 4.01 4.29 3.73 0 0 0.0
05/12/2022
4.01
 378,400 3.75 4.01 3.90 600 0 0.0
02/12/2022
3.75
 729,200 3.64 3.80 3.52 0 4,200 -0.0
01/12/2022
3.64
 822,300 3.41 3.64 3.60 0 1,000 -0.0
30/11/2022
3.41
 649,300 3.19 3.41 3.31 0 2,400 -0.0
29/11/2022
3.19
 658,000 2.99 3.19 2.95 2,700 6,600 -0.0
28/11/2022
2.99
 413,200 2.80 2.99 2.87 0 9,300 -0.0
25/11/2022
2.80
 160,900 2.70 2.80 2.60 0 27,100 -0.1
24/11/2022
2.70
 187,900 2.75 2.75 2.57 0 16,100 -0.0
23/11/2022
2.75
 224,900 2.73 2.89 2.70 0 11,300 -0.0
22/11/2022
2.73
 424,500 2.56 2.73 2.56 0 4,400 -0.0
21/11/2022
2.56
 355,200 2.40 2.56 2.34 0 4,000 -0.0
18/11/2022
2.40
 303,900 2.33 2.43 2.17 0 10,100 -0.0
17/11/2022
2.33
 185,700 2.18 2.33 2.20 0 3,400 -0.0
16/11/2022
2.18
 458,600 2.04 2.18 1.90 0 5,300 -0.0
15/11/2022
2.04
 181,500 2.19 2.19 2.04 0 0 -0.0
14/11/2022
2.19
 284,900 2.35 2.35 2.19 0 2,600 -0.0
11/11/2022
2.35
 92,600 2.50 2.55 2.35 0 4,500 -0.0
10/11/2022
2.50
 197,600 2.68 2.69 2.50 0 3,900 -0.0
09/11/2022
2.68
 110,700 2.60 2.72 2.60 5,000 4,100 0.0
08/11/2022
2.60
 315,900 2.78 2.78 2.59 0 3,500 -0.0
07/11/2022
2.78
 289,200 2.98 2.98 2.78 0 2,800 -0.0
04/11/2022
2.98
 174,500 3.09 3.09 2.98 0 3,300 -0.0
03/11/2022
3.09
 119,400 3.10 3.14 3.02 0 3,600 -0.0
02/11/2022
3.10
 83,400 3.13 3.19 3.03 0 3,500 -0.0
01/11/2022
3.13
 61,200 3.15 3.29 3.13 0 3,400 -0.0
31/10/2022
3.15
 175,300 3.33 3.33 3.13 0 3,200 -0.0
28/10/2022
3.33
 70,600 3.30 3.45 3.31 0 3,300 -0.0
27/10/2022
3.30
 160,400 3.27 3.38 3.12 0 3,700 -0.0
26/10/2022
3.27
 141,700 3.45 3.49 3.25 0 3,100 -0.0
25/10/2022
3.45
 145,000 3.53 3.53 3.29 0 3,000 -0.0
24/10/2022
3.53
 231,800 3.79 3.79 3.53 0 4,000 -0.0
21/10/2022
3.79
 140,400 3.88 3.89 3.70 0 2,600 -0.0
20/10/2022
3.88
 57,500 3.90 3.95 3.88 0 3,300 -0.0
19/10/2022
3.90
 83,100 3.90 3.95 3.88 0 4,900 -0.0
18/10/2022
3.90
 172,900 3.79 3.95 3.88 7,000 4,400 0.0
17/10/2022
3.79
 82,900 3.81 3.90 3.78 0 0 0.1
14/10/2022
3.81
 123,100 3.75 3.91 3.81 23,700 0 0.1
13/10/2022
3.75
 201,600 3.78 3.80 3.71 8,300 1 0.0
12/10/2022
3.78
 161,800 3.72 3.83 3.70 12,000 0 0.0
11/10/2022
3.72
 144,000 4 4.02 3.72 1,700 3,200 -0.0
10/10/2022
4
 120,300 4.01 4.03 3.75 19,800 1,000 0.1
07/10/2022
4.01
 318,300 4.31 4.31 4.01 8,700 700 0.0
06/10/2022
4.31
 135,200 4.48 4.52 4.30 7,900 1,400 0.0
05/10/2022
4.48
 145,800 4.32 4.53 4.31 15,600 0 0.1
04/10/2022
4.32
 132,100 4.45 4.55 4.30 11,500 1,000 0.0
03/10/2022
4.45
 172,000 4.71 4.80 4.45 3,900 400 0.0
30/09/2022
4.71
 356,800 4.92 4.92 4.58 2,900 5,100 -0.0
29/09/2022
4.92
 158,400 5.07 5.20 4.91 5,000 13,100 -0.0
28/09/2022
5.07
 209,500 5.23 5.23 4.99 400 14,400 -0.1
27/09/2022
5.23
 105,100 5.24 5.30 5.15 0 4,502 -0.0
26/09/2022
5.24
 222,800 5.45 5.45 5.10 1,000 18,500 -0.1
23/09/2022
5.45
 215,600 5.42 5.54 5.41 8,900 0 0.0
22/09/2022
5.42
 245,100 5.41 5.60 5.37 5,800 5 0.0
21/09/2022
5.41
 56,700 5.46 5.48 5.40 500 2,700 -0.0
20/09/2022
5.46
 181,700 5.45 5.54 5.32 1,900 8,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |