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) 		-0.25 -1.88% 3,213,000 -8,900 -0.1
12.95
13.65
12.95
2 tháng
(2025-12-01) 		-0.35 -2.61% 8,571,300 -40,800 -0.6
12.95
14.85
12.95
3 tháng
(2025-10-30) 		-0.40 -2.97% 11,485,500 -21,400 -0.3
12.95
14.85
12.95
6 tháng
(2025-08-01) 		-0.60 -4.40% 24,691,000 -93,100 -0.4
12.95
14.85
12.95
12 tháng
(2025-02-03) 		4.05 45% 74,225,600 -844,564 -9.8
8.62
15.35
12.95
24 tháng
(2024-02-15) 		8.44 183% 212,631,500 -48,063 -1.9
4.51
15.35
12.95
36 tháng
(2023-02-13) 		8.84 210.08% 270,123,700 -112,775 -2.4
4.13
15.35
12.95
60 tháng
(2021-02-23) 		5.54 73.86% 496,979,900 -107,586 -2.7
3.27
15.35
12.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
8.91
 525,700 9.41 9.41 8.91 100 34,200 -0.4
20/01/2022
9.20
 350,100 8.87 9.24 8.75 600 10,100 -0.1
19/01/2022
8.83
 350,700 8.54 9.08 8.54 17,900 0 0.2
18/01/2022
8.75
 385,700 9.04 9.04 8.58 36,400 1,600 0.4
17/01/2022
9.04
 476,900 9.74 9.99 9.04 1,700 31,200 -0.3
14/01/2022
9.70
 379,100 9.08 9.90 9.08 26,600 0 0.3
13/01/2022
9.61
 1,006,500 10.07 10.40 9.61 1,500 39,200 -0.5
12/01/2022
10.32
 740,200 10.23 10.60 9.90 4,300 41,500 -0.5
11/01/2022
10.60
 659,600 10.89 10.98 10.56 1,500 16,900 -0.2
10/01/2022
10.98
 1,099,700 11.18 11.18 10.81 0 7,700 -0.1
07/01/2022
10.98
 843,100 10.56 11.10 10.52 7,200 7,600 -0.0
06/01/2022
10.65
 753,700 10.52 10.73 10.40 24,200 0 0.3
05/01/2022
10.56
 559,200 10.69 10.73 10.40 33,700 0 0.4
04/01/2022
10.60
 687,300 10.44 10.73 10.40 28,600 0 0.4
31/12/2021
10.56
 495,900 10.65 10.81 10.48 0 21,000 -0.3
30/12/2021
10.89
 727,700 10.98 11.18 10.77 7,300 7,600 -0.0
29/12/2021
11.14
 1,551,500 11.22 11.55 11.14 2,700 31,700 -0.4
28/12/2021
11.02
 1,492,900 10.73 11.14 10.65 25,200 7,100 0.2
27/12/2021
10.73
 595,100 10.65 10.73 10.36 1,900 15,400 -0.2
24/12/2021
10.65
 725,900 11.14 11.26 10.56 0 55,800 -0.7
23/12/2021
10.85
 1,417,700 10.32 10.85 10.19 18,100 200 0.2
22/12/2021
10.15
 766,600 10.07 10.32 9.90 24,200 3,200 0.3
21/12/2021
10.07
 578,900 10.03 10.07 9.90 4,600 1,800 0.0
20/12/2021
10.15
 548,900 10.48 10.48 9.99 2,800 5,900 -0.0
17/12/2021
10.48
 503,300 10.60 10.60 10.44 6,200 9,200 -0.0
16/12/2021
10.48
 667,000 10.36 10.48 10.27 0 2,500 -0.0
15/12/2021
10.40
 318,200 10.65 10.69 10.32 1,800 32,800 -0.4
14/12/2021
10.48
 685,300 10.36 10.77 10.27 16,700 3,400 0.2
13/12/2021
10.36
 573,300 10.15 10.36 10.11 7,000 0 0.1
10/12/2021
10.11
 451,800 10.32 10.32 10.03 0 18,900 -0.2
09/12/2021
10.32
 940,700 9.90 10.48 9.74 22,200 3,000 0.2
08/12/2021
10.03
 346,100 10.19 10.19 9.86 5,700 1,400 0.1
07/12/2021
10.11
 227,200 9.90 10.15 9.70 0 11,000 -0.1
06/12/2021
9.66
 463,400 10.32 10.40 9.61 1,900 29,800 -0.3
03/12/2021
10.32
 836,600 10.27 10.73 10.23 3,900 12,800 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |