CTCP Đầu tư và Công nghệ HVC (hvh)

10.20
-0.10
(-0.97%)
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
(2026-05-20) 		-0.02 -0.18% 2,973,800 2,300 0
10.10
10.45
10.20
2 tháng
(2026-04-20) 		-0.43 -3.98% 5,874,500 4,700 0
10.10
10.73
10.20
3 tháng
(2026-03-23) 		-0.65 -5.98% 8,378,800 4,000 -0.0
10.10
11.05
10.20
6 tháng
(2025-12-22) 		-2.34 -18.49% 17,048,800 -5,200 -0.2
10.10
13.50
10.20
12 tháng
(2025-06-24) 		-2.15 -17.30% 45,432,300 -296,800 -3.5
10.10
13.55
10.20
24 tháng
(2024-07-01) 		3.76 57.40% 182,760,800 -118,363 -2.5
6.54
13.95
10.20
36 tháng
(2023-07-05) 		5.45 112.53% 249,002,300 -71,876 -2.0
4.10
13.95
10.20
60 tháng
(2021-07-15) 		3.96 62.48% 449,781,400 -114,586 -3.0
2.97
13.95
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2022
5.09
 118,700 5.11 5.24 5.00 700 2,600 -0.0
14/06/2022
5.24
 129,900 5.03 5.24 5.03 200 3,200 -0.0
13/06/2022
5.24
 114,400 5.25 5.40 5.23 100 1,500 -0.0
10/06/2022
5.62
 120,200 5.63 5.81 5.61 1,400 3,400 -0.0
09/06/2022
5.67
 109,000 5.60 5.67 5.59 26,800 0 0.2
08/06/2022
5.60
 128,000 5.55 5.69 5.45 3,300 500 0.0
07/06/2022
5.43
 78,000 5.55 5.55 5.43 0 4,200 -0.0
06/06/2022
5.56
 89,000 5.59 5.63 5.49 600 900 -0.0
03/06/2022
5.63
 77,800 5.70 5.72 5.57 200 1,900 -0.0
02/06/2022
5.63
 66,700 5.78 5.78 5.63 2,200 0 0.0
01/06/2022
5.78
 116,300 5.78 5.92 5.66 2,000 4,600 -0.0
31/05/2022
5.78
 57,200 5.85 5.88 5.74 3,900 900 0.0
30/05/2022
5.85
 90,800 5.90 5.90 5.74 3,400 400 0.0
27/05/2022
5.81
 112,900 5.77 5.85 5.68 4,200 0 0.0
26/05/2022
5.66
 117,300 5.66 5.69 5.59 7,400 0 0.1
25/05/2022
5.63
 172,300 5.55 5.63 5.48 5,000 400 0.0
24/05/2022
5.52
 50,300 5.68 5.68 5.48 0 8,500 -0.1
23/05/2022
5.61
 111,100 5.60 5.70 5.48 800 5,200 -0.0
20/05/2022
5.60
 71,300 5.59 5.70 5.44 1,800 2,500 -0.0
19/05/2022
5.52
 64,100 5.40 5.63 5.39 1,100 3,100 -0.0
18/05/2022
5.56
 127,300 5.92 5.92 5.55 3,500 800 0.0
17/05/2022
5.66
 192,700 5.41 5.66 5.39 7,800 2,300 0.0
16/05/2022
5.40
 145,400 5.33 5.78 5.33 3,400 5,900 -0.0
13/05/2022
5.40
 129,800 5.56 5.85 5.39 1,900 7,200 -0.0
12/05/2022
5.78
 132,700 6.26 6.26 5.78 500 8,000 -0.1
11/05/2022
6.22
 110,500 6.26 6.26 6.02 1,300 2,700 -0.0
10/05/2022
6.02
 123,600 5.63 6.26 5.54 3,600 3,900 -0.0
09/05/2022
5.93
 200,000 6.40 6.40 5.93 100 6,600 -0.1
06/05/2022
6.38
 43,400 6.45 6.45 6.15 200 3,600 -0.0
05/05/2022
6.53
 50,800 6.68 6.68 6.44 600 17,200 -0.1
04/05/2022
6.65
 218,400 6.52 6.68 6.52 3,800 2,000 0.0
29/04/2022
6.50
 164,700 6.52 6.59 6.38 10,700 1,000 0.1
28/04/2022
6.52
 100,900 6.38 6.64 6.38 8,100 2,000 0.1
27/04/2022
6.52
 70,500 6.53 6.59 6.35 3,500 1,600 0.0
26/04/2022
6.52
 189,300 6.05 6.68 6.05 13,000 3,200 0.1
25/04/2022
6.48
 175,700 6.69 7.03 6.48 2,400 11,200 -0.1
22/04/2022
6.97
 158,400 6.90 7.13 6.45 0 17,900 -0.2
21/04/2022
6.93
 321,100 6.66 6.98 6.63 11,700 1,700 0.1
20/04/2022
7.13
 204,900 7.43 7.65 7.13 400 14,000 -0.1
19/04/2022
7.43
 269,000 7.13 7.76 7.13 0 13,500 -0.1
18/04/2022
7.43
 353,300 7.61 7.61 7.08 8,300 5,700 0.0
15/04/2022
7.61
 251,000 7.73 7.73 7.50 0 9,100 -0.1
14/04/2022
7.69
 147,800 7.73 7.99 7.69 200 16,600 -0.2
13/04/2022
7.84
 179,800 7.61 7.88 7.54 0 9,600 -0.1
12/04/2022
7.61
 244,400 7.88 7.88 7.58 900 21,400 -0.2
08/04/2022
7.91
 334,200 8.10 8.10 7.88 700 21,000 -0.2
07/04/2022
8.10
 152,800 8.33 8.33 8.10 0 10,500 -0.1
06/04/2022
8.18
 267,400 8.36 8.40 8.18 0 13,700 -0.2
05/04/2022
8.40
 126,700 8.25 8.40 8.21 0 4,200 -0.0
04/04/2022
8.25
 231,200 8.33 8.55 8.25 0 3,700 -0.0
01/04/2022
8.33
 318,900 8.40 8.40 8.14 300 3,100 -0.0
31/03/2022
8.33
 266,400 8.63 8.70 8.33 800 15,700 -0.2
30/03/2022
8.63
 627,100 8.59 8.85 8.44 2,800 5,400 -0.0
29/03/2022
8.59
 672,600 8.48 8.81 8.40 0 3,800 -0.0
28/03/2022
8.48
 416,800 8.33 8.59 8.29 4,300 1,300 0.0
25/03/2022
8.36
 205,400 8.33 8.36 8.25 14,800 0 0.2
24/03/2022
8.29
 259,200 8.33 8.33 8.18 10,900 0 0.1
23/03/2022
8.33
 257,000 8.40 8.40 8.29 800 0 0.0
22/03/2022
8.40
 271,100 8.33 8.40 8.29 5,500 0 0.1
21/03/2022
8.33
 243,900 8.36 8.48 8.29 4,900 500 0.0
18/03/2022
8.36
 175,100 8.33 8.48 8.33 7,400 700 0.1
17/03/2022
8.33
 146,600 8.25 8.36 8.21 17,500 1,100 0.2
16/03/2022
8.18
 322,700 8.18 8.36 8.14 900 1,000 -0.0
15/03/2022
8.21
 136,300 8.14 8.25 8.10 400 10,800 -0.1
14/03/2022
8.10
 269,300 8.40 8.40 8.10 4,900 7,600 -0.0
11/03/2022
8.40
 806,200 8.18 8.55 8.10 20,600 0 0.2
10/03/2022
8.18
 192,800 8.40 8.40 8.14 100 0 0.0
09/03/2022
8.14
 283,200 8.25 8.36 8.10 1,200 9,000 -0.1
08/03/2022
8.36
 186,700 8.44 8.55 8.33 0 10,600 -0.1
07/03/2022
8.55
 745,800 8.89 8.89 8.44 1,000 23,600 -0.3
04/03/2022
8.55
 524,200 8.10 8.55 8.10 12,500 0 0.1
03/03/2022
8.10
 201,200 7.99 8.10 7.95 2,000 1,700 0.0
02/03/2022
7.99
 208,200 8.06 8.18 7.95 2,200 3,500 -0.0
01/03/2022
8.06
 205,300 7.99 8.18 7.91 1,700 1,600 0.0
28/02/2022
7.99
 237,900 8.18 8.18 7.95 100 10,400 -0.1
25/02/2022
8.10
 396,100 7.91 8.18 7.91 5,400 0 0.1
24/02/2022
7.88
 403,300 8.33 8.33 7.69 1,500 16,700 -0.2
23/02/2022
8.21
 195,900 8.14 8.25 8.03 5,000 0 0.1
22/02/2022
8.10
 237,600 8.06 8.18 8.03 900 1,900 -0.0
21/02/2022
8.18
 264,900 8.25 8.29 8.14 6,400 100 0.1
18/02/2022
8.18
 296,300 8.21 8.25 8.06 3,800 0 0.0
17/02/2022
8.21
 457,700 7.99 8.25 7.99 4,000 0 0.0
16/02/2022
8.03
 85,800 8.10 8.10 7.88 3,600 0 0.0
15/02/2022
7.88
 179,500 7.95 8.03 7.80 0 31,100 -0.3
14/02/2022
7.99
 228,500 8.10 8.10 7.95 200 7,200 -0.1
11/02/2022
8.21
 194,700 8.44 8.44 8.10 0 3,700 -0.0
10/02/2022
8.21
 148,500 8.33 8.33 8.14 1,900 1,500 0.0
09/02/2022
8.29
 378,800 8.25 8.29 8.03 3,900 2,900 0.0
08/02/2022
8.25
 295,100 7.99 8.29 7.99 3,200 900 0.0
07/02/2022
8.18
 308,100 7.61 8.21 7.61 9,700 2,100 0.1
28/01/2022
7.88
 346,400 7.58 7.88 7.58 0 11,900 -0.1
27/01/2022
7.65
 171,800 7.65 7.69 7.58 0 14,000 -0.1
26/01/2022
7.65
 199,100 7.88 7.91 7.58 2,000 20,500 -0.2
25/01/2022
7.61
 268,300 7.54 7.69 7.54 19,400 0 0.2
24/01/2022
7.65
 362,800 8.10 8.10 7.61 0 24,100 -0.3
21/01/2022
8.10
 525,700 8.55 8.55 8.10 100 34,200 -0.4
20/01/2022
8.36
 350,100 8.06 8.40 7.95 600 10,100 -0.1
19/01/2022
8.03
 350,700 7.76 8.25 7.76 17,900 0 0.2
18/01/2022
7.95
 385,700 8.21 8.21 7.80 36,400 1,600 0.4
17/01/2022
8.21
 476,900 8.85 9.08 8.21 1,700 31,200 -0.3

Chính sách bảo mật | Điều khoản sử dụng |