CTCP Đầu tư và Công nghệ HVC (hvh)

12.95
-0.10
(-0.77%)
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
(2025-12-29) 		-0.30 -2.26% 3,051,500 -8,900 -0.1
13
13.65
13.05
2 tháng
(2025-11-28) 		-0.35 -2.62% 8,524,300 -44,100 -0.6
13
14.85
13.05
3 tháng
(2025-10-29) 		-0.75 -5.45% 11,472,600 -15,100 -0.2
13
14.85
13.05
6 tháng
(2025-07-31) 		-0.45 -3.35% 24,755,600 -146,100 -1.1
13
14.85
13.05
12 tháng
(2025-02-03) 		4 44.44% 74,064,100 -844,564 -9.8
8.62
15.35
13.05
24 tháng
(2024-02-07) 		8.43 184.72% 212,580,700 -48,063 -1.9
4.51
15.35
13.05
36 tháng
(2023-02-13) 		8.79 208.89% 269,962,200 -112,775 -2.4
4.13
15.35
13.05
60 tháng
(2021-02-22) 		5.73 78.84% 496,972,700 -110,086 -2.7
3.27
15.35
13.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |