CTCP Đầu tư và Công nghệ HVC (hvh)

13.60
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
(2025-11-05) 		0.15 1.12% 2,749,500 14,000 0.2
13.25
13.60
13.60
2 tháng
(2025-10-06) 		0.45 3.42% 6,467,900 25,700 0.4
13
14.10
13.60
3 tháng
(2025-09-08) 		0.30 2.26% 9,538,500 -79,100 -1.1
13
14.10
13.60
6 tháng
(2025-06-09) 		-0.05 -0.37% 29,040,300 -280,800 -3.2
13
14.90
13.60
12 tháng
(2024-12-10) 		5.69 72.01% 97,913,800 -404,063 -5.3
7.91
15.35
13.60
24 tháng
(2023-12-18) 		8.62 172.90% 210,017,500 -17,176 -1.4
4.51
15.35
13.60
36 tháng
(2022-12-21) 		9.75 252.90% 266,022,900 -77,375 -2.0
3.85
15.35
13.60
60 tháng
(2020-12-31) 		5.83 75.07% 497,474,400 -62,386 -2.1
3.27
15.35
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
7.31
 218,400 7.17 7.34 7.17 3,800 2,000 0.0
29/04/2022
7.15
 164,700 7.17 7.25 7.01 10,700 1,000 0.1
28/04/2022
7.17
 100,900 7.01 7.30 7.01 8,100 2,000 0.1
27/04/2022
7.17
 70,500 7.18 7.25 6.99 3,500 1,600 0.0
26/04/2022
7.17
 189,300 6.65 7.34 6.65 13,000 3,200 0.1
25/04/2022
7.13
 175,700 7.36 7.73 7.13 2,400 11,200 -0.1
22/04/2022
7.67
 158,400 7.59 7.84 7.10 0 17,900 -0.2
21/04/2022
7.63
 321,100 7.33 7.67 7.29 11,700 1,700 0.1
20/04/2022
7.84
 204,900 8.17 8.42 7.84 400 14,000 -0.1
19/04/2022
8.17
 269,000 7.84 8.54 7.84 0 13,500 -0.1
18/04/2022
8.17
 353,300 8.38 8.38 7.79 8,300 5,700 0.0
15/04/2022
8.38
 251,000 8.50 8.50 8.25 0 9,100 -0.1
14/04/2022
8.46
 147,800 8.50 8.79 8.46 200 16,600 -0.2
13/04/2022
8.62
 179,800 8.38 8.66 8.29 0 9,600 -0.1
12/04/2022
8.38
 244,400 8.66 8.66 8.33 900 21,400 -0.2
08/04/2022
8.71
 334,200 8.91 8.91 8.66 700 21,000 -0.2
07/04/2022
8.91
 152,800 9.16 9.16 8.91 0 10,500 -0.1
06/04/2022
8.99
 267,400 9.20 9.24 8.99 0 13,700 -0.2
05/04/2022
9.24
 126,700 9.08 9.24 9.04 0 4,200 -0.0
04/04/2022
9.08
 231,200 9.16 9.41 9.08 0 3,700 -0.0
01/04/2022
9.16
 318,900 9.24 9.24 8.95 300 3,100 -0.0
31/03/2022
9.16
 266,400 9.49 9.57 9.16 800 15,700 -0.2
30/03/2022
9.49
 627,100 9.45 9.74 9.28 2,800 5,400 -0.0
29/03/2022
9.45
 672,600 9.33 9.70 9.24 0 3,800 -0.0
28/03/2022
9.33
 416,800 9.16 9.45 9.12 4,300 1,300 0.0
25/03/2022
9.20
 205,400 9.16 9.20 9.08 14,800 0 0.2
24/03/2022
9.12
 259,200 9.16 9.16 8.99 10,900 0 0.1
23/03/2022
9.16
 257,000 9.24 9.24 9.12 800 0 0.0
22/03/2022
9.24
 271,100 9.16 9.24 9.12 5,500 0 0.1
21/03/2022
9.16
 243,900 9.20 9.33 9.12 4,900 500 0.0
18/03/2022
9.20
 175,100 9.16 9.33 9.16 7,400 700 0.1
17/03/2022
9.16
 146,600 9.08 9.20 9.04 17,500 1,100 0.2
16/03/2022
8.99
 322,700 8.99 9.20 8.95 900 1,000 -0.0
15/03/2022
9.04
 136,300 8.95 9.08 8.91 400 10,800 -0.1
14/03/2022
8.91
 269,300 9.24 9.24 8.91 4,900 7,600 -0.0
11/03/2022
9.24
 806,200 8.99 9.41 8.91 20,600 0 0.2
10/03/2022
8.99
 192,800 9.24 9.24 8.95 100 0 0.0
09/03/2022
8.95
 283,200 9.08 9.20 8.91 1,200 9,000 -0.1
08/03/2022
9.20
 186,700 9.28 9.41 9.16 0 10,600 -0.1
07/03/2022
9.41
 745,800 9.78 9.78 9.28 1,000 23,600 -0.3
04/03/2022
9.41
 524,200 8.91 9.41 8.91 12,500 0 0.1
03/03/2022
8.91
 201,200 8.79 8.91 8.75 2,000 1,700 0.0
02/03/2022
8.79
 208,200 8.87 8.99 8.75 2,200 3,500 -0.0
01/03/2022
8.87
 205,300 8.79 8.99 8.71 1,700 1,600 0.0
28/02/2022
8.79
 237,900 8.99 8.99 8.75 100 10,400 -0.1
25/02/2022
8.91
 396,100 8.71 8.99 8.71 5,400 0 0.1
24/02/2022
8.66
 403,300 9.16 9.16 8.46 1,500 16,700 -0.2
23/02/2022
9.04
 195,900 8.95 9.08 8.83 5,000 0 0.1
22/02/2022
8.91
 237,600 8.87 8.99 8.83 900 1,900 -0.0
21/02/2022
8.99
 264,900 9.08 9.12 8.95 6,400 100 0.1
18/02/2022
8.99
 296,300 9.04 9.08 8.87 3,800 0 0.0
17/02/2022
9.04
 457,700 8.79 9.08 8.79 4,000 0 0.0
16/02/2022
8.83
 85,800 8.91 8.91 8.66 3,600 0 0.0
15/02/2022
8.66
 179,500 8.75 8.83 8.58 0 31,100 -0.3
14/02/2022
8.79
 228,500 8.91 8.91 8.75 200 7,200 -0.1
11/02/2022
9.04
 194,700 9.28 9.28 8.91 0 3,700 -0.0
10/02/2022
9.04
 148,500 9.16 9.16 8.95 1,900 1,500 0.0
09/02/2022
9.12
 378,800 9.08 9.12 8.83 3,900 2,900 0.0
08/02/2022
9.08
 295,100 8.79 9.12 8.79 3,200 900 0.0
07/02/2022
8.99
 308,100 8.38 9.04 8.38 9,700 2,100 0.1
28/01/2022
8.66
 346,400 8.33 8.66 8.33 0 11,900 -0.1
27/01/2022
8.42
 171,800 8.42 8.46 8.33 0 14,000 -0.1
26/01/2022
8.42
 199,100 8.66 8.71 8.33 2,000 20,500 -0.2
25/01/2022
8.38
 268,300 8.29 8.46 8.29 19,400 0 0.2
24/01/2022
8.42
 362,800 8.91 8.91 8.38 0 24,100 -0.3
21/01/2022
8.91
 525,700 9.41 9.41 8.91 100 34,200 -0.4
20/01/2022
9.20
 350,100 8.87 9.24 8.75 600 10,100 -0.1
19/01/2022
8.83
 350,700 8.54 9.08 8.54 17,900 0 0.2
18/01/2022
8.75
 385,700 9.04 9.04 8.58 36,400 1,600 0.4
17/01/2022
9.04
 476,900 9.74 9.99 9.04 1,700 31,200 -0.3
14/01/2022
9.70
 379,100 9.08 9.90 9.08 26,600 0 0.3
13/01/2022
9.61
 1,006,500 10.07 10.40 9.61 1,500 39,200 -0.5
12/01/2022
10.32
 740,200 10.23 10.60 9.90 4,300 41,500 -0.5
11/01/2022
10.60
 659,600 10.89 10.98 10.56 1,500 16,900 -0.2
10/01/2022
10.98
 1,099,700 11.18 11.18 10.81 0 7,700 -0.1
07/01/2022
10.98
 843,100 10.56 11.10 10.52 7,200 7,600 -0.0
06/01/2022
10.65
 753,700 10.52 10.73 10.40 24,200 0 0.3
05/01/2022
10.56
 559,200 10.69 10.73 10.40 33,700 0 0.4
04/01/2022
10.60
 687,300 10.44 10.73 10.40 28,600 0 0.4
31/12/2021
10.56
 495,900 10.65 10.81 10.48 0 21,000 -0.3
30/12/2021
10.89
 727,700 10.98 11.18 10.77 7,300 7,600 -0.0
29/12/2021
11.14
 1,551,500 11.22 11.55 11.14 2,700 31,700 -0.4
28/12/2021
11.02
 1,492,900 10.73 11.14 10.65 25,200 7,100 0.2
27/12/2021
10.73
 595,100 10.65 10.73 10.36 1,900 15,400 -0.2
24/12/2021
10.65
 725,900 11.14 11.26 10.56 0 55,800 -0.7
23/12/2021
10.85
 1,417,700 10.32 10.85 10.19 18,100 200 0.2
22/12/2021
10.15
 766,600 10.07 10.32 9.90 24,200 3,200 0.3
21/12/2021
10.07
 578,900 10.03 10.07 9.90 4,600 1,800 0.0
20/12/2021
10.15
 548,900 10.48 10.48 9.99 2,800 5,900 -0.0
17/12/2021
10.48
 503,300 10.60 10.60 10.44 6,200 9,200 -0.0
16/12/2021
10.48
 667,000 10.36 10.48 10.27 0 2,500 -0.0
15/12/2021
10.40
 318,200 10.65 10.69 10.32 1,800 32,800 -0.4
14/12/2021
10.48
 685,300 10.36 10.77 10.27 16,700 3,400 0.2
13/12/2021
10.36
 573,300 10.15 10.36 10.11 7,000 0 0.1
10/12/2021
10.11
 451,800 10.32 10.32 10.03 0 18,900 -0.2
09/12/2021
10.32
 940,700 9.90 10.48 9.74 22,200 3,000 0.2
08/12/2021
10.03
 346,100 10.19 10.19 9.86 5,700 1,400 0.1
07/12/2021
10.11
 227,200 9.90 10.15 9.70 0 11,000 -0.1
06/12/2021
9.66
 463,400 10.32 10.40 9.61 1,900 29,800 -0.3
03/12/2021
10.32
 836,600 10.27 10.73 10.23 3,900 12,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |