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)
02/12/2021
10.27
 306,200 9.99 10.44 9.94 11,500 0 0.1
01/12/2021
10.11
 505,000 10.32 10.65 10.07 2,500 21,000 -0.2
30/11/2021
10.32
 514,800 10.73 10.73 10.32 6,600 19,300 -0.2
29/11/2021
10.52
 356,900 9.90 10.65 9.90 13,700 9,800 0.1
26/11/2021
10.56
 719,300 10.40 10.89 10.27 17,400 22,000 -0.1
25/11/2021
10.44
 497,500 10.44 10.81 10.32 3,800 6,800 -0.0
24/11/2021
10.48
 551,200 10.81 11.14 10.40 900 34,300 -0.4
23/11/2021
10.77
 798,500 9.90 10.89 9.74 84,100 1,000 1.0
22/11/2021
10.36
 1,547,000 10.77 10.89 10.36 55,700 0 0.7
19/11/2021
11.10
 2,519,000 11.64 11.68 11.06 17,500 29,900 -0.2
18/11/2021
11.88
 1,388,600 12.13 12.13 11.39 3,600 31,000 -0.4
17/11/2021
11.92
 1,524,700 11.47 11.92 11.22 27,900 5,600 0.3
16/11/2021
11.14
 2,042,000 10.98 11.18 10.65 37,700 7,400 0.4
15/11/2021
10.48
 1,377,300 10.27 10.73 10.23 12,300 2,700 0.1
12/11/2021
10.27
 1,480,200 10.27 10.32 9.94 76,100 0 0.9
11/11/2021
10.27
 2,411,200 10.65 10.65 9.99 6,900 28,200 -0.3
10/11/2021
9.99
 1,498,900 9.37 9.99 9.37 27,500 0 0.3
09/11/2021
9.37
 1,387,900 9.20 9.57 9.08 42,200 0 0.5
08/11/2021
9.16
 1,383,100 9.24 9.41 9.16 2,400 25,000 -0.3
05/11/2021
9.33
 1,158,400 9.66 9.66 9.20 12,800 2,000 0.1
04/11/2021
9.37
 1,243,200 9.08 9.45 8.99 64,900 2,000 0.7
03/11/2021
9.12
 2,144,000 9.66 10.15 9.12 400 56,900 -0.7
02/11/2021
9.53
 1,932,600 8.99 9.61 8.99 33,100 7,000 0.3
01/11/2021
9.12
 1,270,200 9.08 9.28 8.95 14,100 0 0.2
29/10/2021
9.12
 1,218,300 9.28 9.45 8.99 0 25,100 -0.3
28/10/2021
9.28
 1,708,200 8.91 9.49 8.91 15,400 23,000 -0.1
27/10/2021
8.91
 1,055,400 8.83 8.95 8.71 49,900 500 0.5
26/10/2021
8.79
 977,800 8.71 8.87 8.58 17,600 1,300 0.2
25/10/2021
8.87
 1,044,100 8.91 8.99 8.79 0 17,400 -0.2
22/10/2021
8.91
 1,278,400 8.79 8.99 8.79 0 14,300 -0.2
21/10/2021
8.79
 835,100 8.79 8.79 8.58 1,400 10,900 -0.1
20/10/2021
8.71
 1,364,400 8.50 9.04 8.46 12,300 7,800 0.0
19/10/2021
8.50
 904,900 8.50 8.50 8.33 25,000 10,200 0.2
18/10/2021
8.50
 895,900 8.58 8.66 8.42 0 10,400 -0.1
15/10/2021
8.58
 1,401,300 8.58 8.75 8.46 10,700 31,700 -0.2
14/10/2021
8.42
 1,072,500 8.24 8.54 8.19 5,000 15,700 -0.1
13/10/2021
8.19
 745,200 8.22 8.33 8.15 1,400 20,400 -0.2
12/10/2021
8.22
 915,000 8.06 8.33 8.06 12,400 10,000 0.0
11/10/2021
8.06
 714,700 8.09 8.10 8.00 21,700 900 0.2
08/10/2021
8.10
 931,200 8.38 8.38 8.09 2,500 22,400 -0.2
07/10/2021
8.33
 732,400 8.38 8.62 8.33 6,300 31,200 -0.3
06/10/2021
8.38
 1,189,500 8.10 8.46 8.07 3,000 4,800 -0.0
05/10/2021
8.06
 776,400 8.00 8.16 7.96 18,800 21,400 -0.0
04/10/2021
8.00
 734,300 7.93 8.17 7.92 700 10,100 -0.1
01/10/2021
7.92
 759,700 8.00 8.09 7.81 7,100 9,600 -0.0
30/09/2021
8.02
 713,300 8.00 8.09 7.96 1,500 4,700 -0.0
29/09/2021
7.99
 715,100 8.17 8.17 7.92 8,900 9,100 -0.0
28/09/2021
8.05
 893,600 7.48 8.09 7.48 79,900 0 0.8
27/09/2021
7.84
 1,267,200 7.92 8.17 7.84 27,000 0 0.3
24/09/2021
8.25
 1,096,600 8.62 8.71 8.25 13,400 13,400 -0.0
23/09/2021
8.71
 1,601,100 9.12 9.12 8.54 7,300 6,400 0.0
22/09/2021
8.95
 2,237,900 8.83 9.24 8.83 12,200 43,500 -0.3
21/09/2021
8.83
 2,032,100 8.71 9.04 8.54 6,000 10,700 -0.0
20/09/2021
9.12
 1,562,300 8.99 9.24 8.91 3,800 1,400 0.0
17/09/2021
8.83
 1,655,900 8.91 9.08 8.79 1,300 50,400 -0.5
16/09/2021
8.66
 1,724,000 8.25 8.66 8.17 13,800 2,200 0.1
15/09/2021
8.13
 976,800 8.20 8.25 8.12 32,500 6,500 0.3
14/09/2021
8.21
 1,104,000 8.33 8.42 8.19 21,900 0 0.2
13/09/2021
8.25
 969,600 8.06 8.50 8.06 12,100 3,800 0.1
10/09/2021
8.10
 980,800 8.05 8.33 8.05 22,600 20,300 0.0
09/09/2021
8.13
 914,100 7.94 8.13 7.84 10,800 8,400 0.0
08/09/2021
8.05
 1,288,000 7.95 8.25 7.95 1,200 10,000 -0.1
07/09/2021
8.25
 2,502,500 8.62 8.62 8.17 10,000 48,100 -0.4
06/09/2021
8.09
 1,616,600 7.56 8.09 7.56 60,400 0 0.6
01/09/2021
7.56
 967,300 7.63 7.63 7.31 11,000 1,500 0.1
31/08/2021
7.67
 1,129,000 7.84 7.84 7.60 7,100 200 0.1
30/08/2021
7.67
 1,291,200 7.51 7.76 7.34 24,200 0 0.2
27/08/2021
7.27
 934,700 7.39 7.39 7.18 5,900 2,100 0.0
26/08/2021
7.39
 843,800 7.08 7.59 7.08 2,400 400 0.0
25/08/2021
7.25
 822,400 7.26 7.51 7.01 18,200 1,500 0.1
24/08/2021
7.51
 1,688,300 7.93 7.93 7.46 23,600 6,100 0.2
23/08/2021
8.02
 1,134,900 7.84 8.23 7.69 400 5,500 -0.0
20/08/2021
7.69
 2,552,900 7.93 7.93 7.51 0 18,500 -0.2
19/08/2021
7.42
 2,422,700 7.08 7.42 7.02 7,600 600 0.1
18/08/2021
6.94
 317,600 7.01 7.01 6.92 10,600 9,100 0.0
17/08/2021
6.97
 424,400 6.93 7.01 6.92 0 800 -0.0
16/08/2021
7.06
 197,300 7.26 7.26 7.06 1,900 500 0.0
13/08/2021
7.06
 322,000 7.03 7.06 6.91 2,200 6,900 -0.1
12/08/2021
7.03
 327,800 7.05 7.10 6.90 2,000 2,300 -0.0
11/08/2021
7.05
 452,800 7.01 7.10 7.01 36,300 1,800 0.3
10/08/2021
7.01
 296,200 7.06 7.10 6.93 19,300 2,100 0.1
09/08/2021
7.06
 539,800 6.85 7.08 6.85 33,700 0 0.3
06/08/2021
6.84
 254,500 6.79 6.85 6.77 0 0 0
05/08/2021
6.79
 180,400 6.72 6.85 6.63 200 0 0.0
04/08/2021
6.72
 278,000 6.66 6.77 6.66 3,700 600 0.0
03/08/2021
6.68
 225,700 6.84 6.84 6.65 0 0 0
02/08/2021
6.76
 232,800 6.77 6.85 6.75 400 0 0.0
30/07/2021
6.76
 491,500 6.85 6.89 6.76 0 200 -0.0
29/07/2021
6.85
 373,600 6.89 6.97 6.77 11,300 0 0.1
28/07/2021
6.89
 356,400 7.01 7.01 6.85 3,200 0 0.0
27/07/2021
7.12
 320,900 7.18 7.26 6.85 900 16,000 -0.1
26/07/2021
7.26
 542,200 6.85 7.26 6.84 1,300 500 0.0
23/07/2021
7.33
 2,049,600 6.97 7.34 6.90 100 2,700 -0.0
22/07/2021
6.97
 1,176,600 6.52 6.97 6.52 16,000 1,500 0.1
21/07/2021
6.52
 472,400 6.60 6.66 6.47 100 0 0.0
20/07/2021
6.60
 516,600 6.43 6.68 6.35 3,200 900 0.0
19/07/2021
6.60
 360,100 6.77 6.77 6.60 0 0 0
16/07/2021
7.10
 2,681,500 6.88 7.10 6.55 600 1,600 -0.0
15/07/2021
6.97
 273,300 6.81 7.01 6.51 1,900 1,700 0.0
14/07/2021
6.97
 1,687,500 7.26 7.34 6.72 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |