CTCP Đầu tư và Công nghệ HVC (hvh)

11.65
-0.05
(-0.43%)
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
(2026-03-31) 		-0.30 -2.51% 2,920,800 -1,300 -0.1
11.65
11.95
11.65
2 tháng
(2026-03-02) 		-0.25 -2.10% 4,623,900 5,400 0.0
11.15
12.15
11.65
3 tháng
(2026-01-30) 		-1.40 -10.73% 5,963,400 5,700 0.0
11.15
13.05
11.65
6 tháng
(2025-11-03) 		-1.40 -10.73% 17,015,500 -17,900 -0.3
11.15
14.85
11.65
12 tháng
(2025-05-05) 		-0.97 -7.66% 52,819,800 -499,400 -5.9
11.15
15.35
11.65
24 tháng
(2024-05-10) 		6.72 136.35% 210,603,900 -50,063 -1.9
4.93
15.35
11.65
36 tháng
(2023-05-16) 		6.61 131.05% 255,278,100 -114,376 -2.2
4.51
15.35
11.65
60 tháng
(2021-05-26) 		3.40 41.17% 478,717,000 -94,286 -2.7
3.27
15.35
11.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
5.35
 104,900 5.53 5.53 5.34 0 0 -0.0
16/09/2022
5.47
 98,200 5.45 5.55 5.45 0 0 -0.0
15/09/2022
5.55
 95,300 5.52 5.57 5.52 0 0 -0.0
14/09/2022
5.50
 97,700 5.50 5.50 5.45 0 0 -0.0
13/09/2022
5.50
 86,100 5.60 5.60 5.47 0 0 -0.0
12/09/2022
5.49
 88,900 5.47 5.52 5.46 3,800 0 -0.0
09/09/2022
5.47
 112,100 5.36 5.49 5.36 0 0 -0.0
08/09/2022
5.45
 99,500 5.65 5.65 5.45 0 2,400 -0.0
07/09/2022
5.55
 143,100 5.74 5.74 5.53 0 0 -0.0
06/09/2022
5.66
 110,200 5.74 5.76 5.66 0 0 -0.0
05/09/2022
5.67
 106,800 5.67 5.69 5.61 0 0 -0.0
31/08/2022
5.67
 117,500 5.69 5.69 5.64 0 0 -0.0
30/08/2022
5.64
 143,300 5.68 5.69 5.54 0 0 -0.0
29/08/2022
5.54
 145,800 5.69 5.69 5.52 0 600 -0.0
26/08/2022
5.74
 92,300 5.77 5.77 5.68 0 0 0.1
25/08/2022
5.86
 107,900 5.69 5.86 5.61 0 0 0.1
24/08/2022
5.68
 123,300 5.74 5.74 5.61 0 0 0.1
23/08/2022
5.65
 104,000 5.65 5.65 5.60 0 0 0.1
22/08/2022
5.65
 45,600 5.69 5.69 5.57 9,100 0 0.1
19/08/2022
5.69
 112,100 5.69 5.70 5.68 0 0 -0.1
18/08/2022
5.69
 117,300 5.85 5.85 5.69 0 11,300 -0.1
17/08/2022
5.81
 135,000 5.83 5.83 5.77 500 20,700 -0.1
16/08/2022
5.83
 201,700 5.78 5.94 5.77 0 600 -0.0
15/08/2022
5.78
 116,500 5.86 5.87 5.70 11,300 0 0.1
12/08/2022
5.86
 120,400 5.57 5.93 5.57 0 0 0.2
11/08/2022
5.63
 174,300 5.78 5.78 5.62 24,200 0 0.2
10/08/2022
5.64
 87,600 5.68 5.69 5.58 0 0 -0.0
09/08/2022
5.69
 53,400 5.77 5.77 5.64 0 0 -0.0
08/08/2022
5.69
 100,800 5.60 5.69 5.53 0 0 -0.0
05/08/2022
5.60
 87,800 5.53 5.69 5.53 0 0 -0.0
04/08/2022
5.69
 104,200 5.75 5.77 5.57 0 300 -0.0
03/08/2022
5.75
 119,700 5.57 5.75 5.41 0 0 -0.0
02/08/2022
5.53
 89,300 5.45 5.60 5.41 0 0 -0.0
01/08/2022
5.45
 169,100 5.36 5.45 5.36 0 0 -0.0
29/07/2022
5.37
 118,400 5.37 5.42 5.36 0 0 -0.0
28/07/2022
5.37
 106,400 5.36 5.41 5.36 0 0 -0.0
27/07/2022
5.32
 89,300 5.29 5.32 5.26 0 1,600 -0.0
26/07/2022
5.37
 141,800 5.37 5.57 5.34 0 3,200 -0.0
25/07/2022
5.49
 132,700 5.53 5.53 5.38 1,400 8,500 -0.0
22/07/2022
5.54
 153,400 5.53 5.54 5.41 0 3,000 -0.1
21/07/2022
5.53
 302,800 5.47 5.62 5.37 0 10,200 -0.1
20/07/2022
5.39
 132,100 5.37 5.45 5.32 0 7,400 -0.0
19/07/2022
5.36
 107,400 5.40 5.41 5.34 0 5,900 -0.0
18/07/2022
5.39
 172,400 5.49 5.69 5.36 500 5,300 -0.0
15/07/2022
5.52
 164,300 5.49 5.54 5.32 0 5,000 -0.0
14/07/2022
5.49
 97,300 5.43 5.49 5.37 0 4,500 -0.0
13/07/2022
5.41
 114,400 5.29 5.43 5.29 0 4,100 -0.0
12/07/2022
5.29
 140,900 5.25 5.41 5.21 0 4,300 -0.0
11/07/2022
5.28
 103,100 5.29 5.36 5.24 0 3,000 -0.0
08/07/2022
5.32
 119,400 5.21 5.61 5.21 1,300 2,700 -0.0
07/07/2022
5.28
 53,900 5.28 5.28 5.14 0 4,000 -0.0
06/07/2022
5.28
 88,800 5.21 5.32 5.20 0 2,600 -0.0
05/07/2022
5.31
 61,600 5.28 5.36 5.17 0 3,000 -0.0
04/07/2022
5.31
 101,300 5.33 5.33 5.15 2,000 2,800 -0.0
01/07/2022
5.33
 73,400 5.20 5.33 5.12 400 2,700 -0.0
30/06/2022
5.31
 74,500 5.28 5.45 5.19 0 2,900 -0.0
29/06/2022
5.28
 76,900 5.36 5.36 5.21 0 3,700 -0.0
28/06/2022
5.35
 132,000 5.20 5.36 5.10 0 2,900 -0.0
27/06/2022
5.16
 85,700 5.19 5.19 5.08 0 3,100 -0.0
24/06/2022
5.12
 126,700 5.12 5.20 5.08 0 3,000 -0.0
23/06/2022
5.12
 154,600 5.12 5.27 5.08 0 3,000 -0.0
22/06/2022
5.12
 172,800 5.06 5.36 5.06 0 2,800 -0.0
21/06/2022
5.12
 119,300 4.96 5.40 4.96 0 3,000 -0.0
20/06/2022
5.05
 90,300 5.12 5.45 5.05 500 8,000 -0.0
17/06/2022
5.30
 296,400 5.53 5.53 5.30 300 2,000 -0.0
16/06/2022
5.69
 117,200 5.61 5.78 5.61 0 2,400 -0.0
15/06/2022
5.60
 118,700 5.62 5.77 5.50 700 2,600 -0.0
14/06/2022
5.76
 129,900 5.53 5.77 5.53 200 3,200 -0.0
13/06/2022
5.77
 114,400 5.78 5.94 5.75 100 1,500 -0.0
10/06/2022
6.18
 120,200 6.19 6.40 6.17 1,400 3,400 -0.0
09/06/2022
6.24
 109,000 6.16 6.24 6.15 26,800 0 0.2
08/06/2022
6.16
 128,000 6.11 6.26 6.00 3,300 500 0.0
07/06/2022
5.97
 78,000 6.11 6.11 5.97 0 4,200 -0.0
06/06/2022
6.11
 89,000 6.15 6.19 6.04 600 900 -0.0
03/06/2022
6.19
 77,800 6.27 6.29 6.12 200 1,900 -0.0
02/06/2022
6.19
 66,700 6.35 6.35 6.19 2,200 0 0.0
01/06/2022
6.35
 116,300 6.35 6.51 6.22 2,000 4,600 -0.0
31/05/2022
6.35
 57,200 6.44 6.47 6.31 3,900 900 0.0
30/05/2022
6.44
 90,800 6.49 6.49 6.31 3,400 400 0.0
27/05/2022
6.40
 112,900 6.35 6.44 6.25 4,200 0 0.0
26/05/2022
6.23
 117,300 6.23 6.26 6.15 7,400 0 0.1
25/05/2022
6.19
 172,300 6.11 6.20 6.02 5,000 400 0.0
24/05/2022
6.07
 50,300 6.25 6.25 6.02 0 8,500 -0.1
23/05/2022
6.17
 111,100 6.16 6.27 6.02 800 5,200 -0.0
20/05/2022
6.16
 71,300 6.15 6.27 5.98 1,800 2,500 -0.0
19/05/2022
6.07
 64,100 5.94 6.19 5.93 1,100 3,100 -0.0
18/05/2022
6.11
 127,300 6.51 6.51 6.11 3,500 800 0.0
17/05/2022
6.23
 192,700 5.95 6.23 5.93 7,800 2,300 0.0
16/05/2022
5.94
 145,400 5.87 6.35 5.87 3,400 5,900 -0.0
13/05/2022
5.94
 129,800 6.11 6.44 5.93 1,900 7,200 -0.0
12/05/2022
6.36
 132,700 6.89 6.89 6.36 500 8,000 -0.1
11/05/2022
6.84
 110,500 6.89 6.89 6.63 1,300 2,700 -0.0
10/05/2022
6.62
 123,600 6.19 6.88 6.09 3,600 3,900 -0.0
09/05/2022
6.53
 200,000 7.04 7.04 6.53 100 6,600 -0.1
06/05/2022
7.01
 43,400 7.10 7.10 6.77 200 3,600 -0.0
05/05/2022
7.18
 50,800 7.34 7.34 7.09 600 17,200 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |