CTCP Đầu tư và Công nghệ HVC (hvh)

10.65
-0.25
(-2.29%)
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
(2026-07-06) 		0.75 7.39% 4,701,900 30,110 0
9.97
11.80
10.65
2 tháng
(2026-06-08) 		0.70 6.86% 7,179,100 35,110 0
9.97
11.80
10.65
3 tháng
(2026-05-07) 		0.49 4.72% 10,367,800 26,910 0
9.97
11.80
10.65
6 tháng
(2026-02-06) 		-0.69 -5.96% 16,367,000 38,410 -0.0
9.97
11.80
10.65
12 tháng
(2025-08-11) 		-1.55 -12.48% 40,115,500 -118,190 -1.3
9.97
13.50
10.65
24 tháng
(2024-08-15) 		3.94 56.50% 160,478,400 -241,753 -4.3
6.60
13.95
10.65
36 tháng
(2023-08-21) 		5.71 109.99% 246,061,200 -183,966 -2.9
4.10
13.95
10.65
60 tháng
(2021-08-31) 		3.93 56.40% 430,435,900 -228,776 -4.2
2.97
13.95
10.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2022
3.50
 97,300 3.52 3.53 3.47 0 0 -0.1
20/12/2022
3.51
 131,200 3.60 3.62 3.51 0 0 -0.1
19/12/2022
3.61
 99,700 3.62 3.63 3.59 0 0 -0.1
16/12/2022
3.62
 122,000 3.60 3.65 3.54 0 11,911 -0.1
15/12/2022
3.60
 153,900 3.59 3.64 3.56 500 6,000 -0.0
14/12/2022
3.59
 147,300 3.52 3.67 3.52 0 3,100 -0.0
13/12/2022
3.65
 95,200 3.73 3.73 3.62 0 3,000 -0.0
12/12/2022
3.73
 98,300 3.73 3.74 3.71 0 0 -0.0
09/12/2022
3.72
 112,100 3.75 3.75 3.53 0 3,700 -0.0
08/12/2022
3.68
 138,900 3.71 3.73 3.67 0 0 -0.0
07/12/2022
3.71
 100,800 3.81 3.81 3.60 0 6,000 -0.0
06/12/2022
3.80
 125,800 3.90 3.91 3.80 0 4,000 -0.0
05/12/2022
3.90
 154,400 3.99 4.04 3.89 800 5,700 -0.0
02/12/2022
3.94
 118,100 3.90 3.94 3.85 1,400 0 0.0
01/12/2022
3.89
 139,700 3.86 3.99 3.85 700 0 0.0
30/11/2022
3.85
 170,700 3.86 3.87 3.60 800 0 0.0
29/11/2022
3.83
 132,900 3.82 3.92 3.80 1,100 0 0.0
28/11/2022
3.74
 135,000 3.77 3.79 3.73 0 300 -0.0
25/11/2022
3.65
 98,100 3.56 3.68 3.56 1,600 0 0.0
24/11/2022
3.55
 65,500 3.50 3.55 3.49 0 0 0.0
23/11/2022
3.50
 70,100 3.62 3.62 3.32 0 0 0.0
22/11/2022
3.56
 122,400 3.54 3.65 3.54 0 0 0.0
21/11/2022
3.53
 137,000 3.47 3.53 3.41 0 0 0.0
18/11/2022
3.31
 111,900 3.27 3.38 3.27 0 0 0.0
17/11/2022
3.26
 105,000 3.21 3.26 3.21 0 0 0.0
16/11/2022
3.17
 208,700 2.96 3.17 2.96 0 0 0.0
15/11/2022
2.97
 164,200 3.08 3.09 2.97 0 0 0.0
14/11/2022
3.19
 76,300 3.35 3.35 3.19 0 0 0.0
11/11/2022
3.42
 74,600 3.51 3.52 3.30 0 0 0.0
10/11/2022
3.51
 139,100 3.83 3.83 3.50 0 0 0.0
09/11/2022
3.76
 76,600 3.83 3.83 3.70 1,000 0 0.0
08/11/2022
3.75
 75,000 3.70 3.75 3.68 0 0 0.0
07/11/2022
3.75
 75,700 3.82 3.84 3.75 0 0 0.0
04/11/2022
3.82
 98,900 3.93 3.93 3.68 0 0 0.0
03/11/2022
3.95
 93,200 3.96 3.96 3.83 1,000 0 0.0
02/11/2022
3.96
 100,800 4.01 4.01 3.96 0 0 0.0
01/11/2022
4.00
 106,000 3.98 4.03 3.97 0 0 0.0
31/10/2022
3.95
 187,900 3.95 4.06 3.90 1,000 0 0.0
28/10/2022
3.94
 203,100 3.92 4.04 3.92 0 0 0.0
27/10/2022
3.87
 120,200 3.75 4.01 3.74 0 0 0
26/10/2022
3.75
 84,600 4.05 4.05 3.67 3,000 0 0.0
25/10/2022
3.90
 125,600 4.15 4.15 3.86 0 0 0
24/10/2022
4.15
 93,400 4.49 4.49 4.15 0 0 0
21/10/2022
4.44
 106,300 4.50 4.50 4.20 0 0 0
20/10/2022
4.46
 69,100 4.53 4.54 4.43 0 0 0
19/10/2022
4.46
 71,400 4.52 4.58 4.35 0 0 0
18/10/2022
4.50
 109,400 4.54 4.56 4.46 0 0 -0.0
17/10/2022
4.52
 83,600 4.69 4.69 4.40 0 0 -0.0
14/10/2022
4.54
 77,900 4.58 4.58 4.54 0 0 -0.0
13/10/2022
4.55
 82,600 4.50 4.58 4.39 0 0 -0.0
12/10/2022
4.54
 98,100 4.52 4.54 4.35 0 0 -0.0
11/10/2022
4.54
 77,100 4.61 4.61 4.38 0 0 -0.0
10/10/2022
4.66
 86,100 4.58 4.66 4.46 0 0 -0.0
07/10/2022
4.64
 120,400 4.31 4.65 4.31 0 0 -0.0
06/10/2022
4.58
 116,000 4.73 4.73 4.58 0 0 -0.0
05/10/2022
4.71
 125,400 4.70 4.76 4.68 0 0 -0.0
04/10/2022
4.68
 132,700 4.73 4.80 4.50 0 6,000 -0.0
03/10/2022
4.73
 96,800 4.86 4.86 4.73 0 0 -0.0
30/09/2022
4.88
 129,900 4.94 4.94 4.80 0 0 -0.0
29/09/2022
4.88
 83,100 4.95 4.95 4.84 0 0 -0.0
28/09/2022
4.88
 92,400 4.94 5.03 4.81 0 600 -0.0
27/09/2022
4.94
 94,400 4.94 4.99 4.88 0 0 -0.0
26/09/2022
4.94
 111,300 4.95 4.99 4.80 0 400 -0.0
23/09/2022
4.95
 102,700 5.00 5.00 4.88 0 0 -0.0
22/09/2022
4.99
 93,100 4.99 5.03 4.97 0 0 -0.0
21/09/2022
4.98
 110,500 4.91 4.99 4.89 0 0 -0.0
20/09/2022
4.91
 99,500 4.91 4.93 4.86 0 0 -0.0
19/09/2022
4.86
 104,900 5.03 5.03 4.85 0 0 -0.0
16/09/2022
4.97
 98,200 4.96 5.05 4.96 0 0 -0.0
15/09/2022
5.05
 95,300 5.02 5.06 5.02 0 0 -0.0
14/09/2022
5.00
 97,700 5.00 5.00 4.95 0 0 -0.0
13/09/2022
5.00
 86,100 5.09 5.09 4.97 0 0 -0.0
12/09/2022
4.99
 88,900 4.97 5.02 4.97 3,800 0 -0.0
09/09/2022
4.97
 112,100 4.88 4.99 4.87 0 0 -0.0
08/09/2022
4.96
 99,500 5.14 5.14 4.95 0 2,400 -0.0
07/09/2022
5.05
 143,100 5.21 5.21 5.03 0 0 -0.0
06/09/2022
5.15
 110,200 5.22 5.24 5.15 0 0 -0.0
05/09/2022
5.15
 106,800 5.15 5.18 5.10 0 0 -0.0
31/08/2022
5.15
 117,500 5.17 5.17 5.13 0 0 -0.0
30/08/2022
5.12
 143,300 5.16 5.18 5.03 0 0 -0.0
29/08/2022
5.03
 145,800 5.18 5.18 5.02 0 600 -0.0
26/08/2022
5.22
 92,300 5.24 5.24 5.16 0 0 0.1
25/08/2022
5.33
 107,900 5.17 5.33 5.10 0 0 0.1
24/08/2022
5.16
 123,300 5.21 5.21 5.10 0 0 0.1
23/08/2022
5.14
 104,000 5.14 5.14 5.09 0 0 0.1
22/08/2022
5.14
 45,600 5.18 5.18 5.06 9,100 0 0.1
19/08/2022
5.18
 112,100 5.18 5.18 5.16 0 0 -0.1
18/08/2022
5.18
 117,300 5.32 5.32 5.18 0 11,300 -0.1
17/08/2022
5.28
 135,000 5.30 5.30 5.24 500 20,700 -0.1
16/08/2022
5.30
 201,700 5.26 5.40 5.24 0 600 -0.0
15/08/2022
5.25
 116,500 5.33 5.33 5.18 11,300 0 0.1
12/08/2022
5.33
 120,400 5.06 5.39 5.06 0 0 0.2
11/08/2022
5.12
 174,300 5.25 5.25 5.11 24,200 0 0.2
10/08/2022
5.13
 87,600 5.16 5.18 5.07 0 0 -0.0
09/08/2022
5.17
 53,400 5.24 5.24 5.12 0 0 -0.0
08/08/2022
5.18
 100,800 5.09 5.18 5.03 0 0 -0.0
05/08/2022
5.09
 87,800 5.03 5.18 5.03 0 0 -0.0
04/08/2022
5.18
 104,200 5.23 5.24 5.06 0 300 -0.0
03/08/2022
5.23
 119,700 5.06 5.23 4.92 0 0 -0.0
02/08/2022
5.03
 89,300 4.95 5.09 4.91 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |