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)
14/01/2022
8.81
 379,100 8.25 9.00 8.25 26,600 0 0.3
13/01/2022
8.74
 1,006,500 9.15 9.45 8.74 1,500 39,200 -0.5
12/01/2022
9.38
 740,200 9.30 9.64 9.00 4,300 41,500 -0.5
11/01/2022
9.64
 659,600 9.90 9.98 9.60 1,500 16,900 -0.2
10/01/2022
9.98
 1,099,700 10.17 10.17 9.83 0 7,700 -0.1
07/01/2022
9.98
 843,100 9.60 10.09 9.57 7,200 7,600 -0.0
06/01/2022
9.68
 753,700 9.57 9.75 9.45 24,200 0 0.3
05/01/2022
9.60
 559,200 9.72 9.75 9.45 33,700 0 0.4
04/01/2022
9.64
 687,300 9.49 9.75 9.45 28,600 0 0.4
31/12/2021
9.60
 495,900 9.68 9.83 9.53 0 21,000 -0.3
30/12/2021
9.90
 727,700 9.98 10.17 9.79 7,300 7,600 -0.0
29/12/2021
10.13
 1,551,500 10.20 10.50 10.13 2,700 31,700 -0.4
28/12/2021
10.02
 1,492,900 9.75 10.13 9.68 25,200 7,100 0.2
27/12/2021
9.75
 595,100 9.68 9.75 9.42 1,900 15,400 -0.2
24/12/2021
9.68
 725,900 10.13 10.24 9.60 0 55,800 -0.7
23/12/2021
9.87
 1,417,700 9.38 9.87 9.27 18,100 200 0.2
22/12/2021
9.23
 766,600 9.15 9.38 9.00 24,200 3,200 0.3
21/12/2021
9.15
 578,900 9.11 9.15 9.00 4,600 1,800 0.0
20/12/2021
9.23
 548,900 9.53 9.53 9.08 2,800 5,900 -0.0
17/12/2021
9.53
 503,300 9.64 9.64 9.49 6,200 9,200 -0.0
16/12/2021
9.53
 667,000 9.42 9.53 9.34 0 2,500 -0.0
15/12/2021
9.45
 318,200 9.68 9.72 9.38 1,800 32,800 -0.4
14/12/2021
9.53
 685,300 9.42 9.79 9.34 16,700 3,400 0.2
13/12/2021
9.42
 573,300 9.23 9.42 9.19 7,000 0 0.1
10/12/2021
9.19
 451,800 9.38 9.38 9.11 0 18,900 -0.2
09/12/2021
9.38
 940,700 9.00 9.53 8.85 22,200 3,000 0.2
08/12/2021
9.11
 346,100 9.27 9.27 8.96 5,700 1,400 0.1
07/12/2021
9.19
 227,200 9.00 9.23 8.81 0 11,000 -0.1
06/12/2021
8.78
 463,400 9.38 9.45 8.74 1,900 29,800 -0.3
03/12/2021
9.38
 836,600 9.34 9.75 9.30 3,900 12,800 -0.1
02/12/2021
9.34
 306,200 9.08 9.49 9.04 11,500 0 0.1
01/12/2021
9.19
 505,000 9.38 9.68 9.15 2,500 21,000 -0.2
30/11/2021
9.38
 514,800 9.75 9.75 9.38 6,600 19,300 -0.2
29/11/2021
9.57
 356,900 9.00 9.68 9.00 13,700 9,800 0.1
26/11/2021
9.60
 719,300 9.45 9.90 9.34 17,400 22,000 -0.1
25/11/2021
9.49
 497,500 9.49 9.83 9.38 3,800 6,800 -0.0
24/11/2021
9.53
 551,200 9.83 10.13 9.45 900 34,300 -0.4
23/11/2021
9.79
 798,500 9.00 9.90 8.85 84,100 1,000 1.0
22/11/2021
9.42
 1,547,000 9.79 9.90 9.42 55,700 0 0.7
19/11/2021
10.09
 2,519,000 10.58 10.62 10.05 17,500 29,900 -0.2
18/11/2021
10.80
 1,388,600 11.03 11.03 10.35 3,600 31,000 -0.4
17/11/2021
10.84
 1,524,700 10.43 10.84 10.20 27,900 5,600 0.3
16/11/2021
10.13
 2,042,000 9.98 10.17 9.68 37,700 7,400 0.4
15/11/2021
9.53
 1,377,300 9.34 9.75 9.30 12,300 2,700 0.1
12/11/2021
9.34
 1,480,200 9.34 9.38 9.04 76,100 0 0.9
11/11/2021
9.34
 2,411,200 9.68 9.68 9.08 6,900 28,200 -0.3
10/11/2021
9.08
 1,498,900 8.51 9.08 8.51 27,500 0 0.3
09/11/2021
8.51
 1,387,900 8.36 8.70 8.25 42,200 0 0.5
08/11/2021
8.33
 1,383,100 8.40 8.55 8.33 2,400 25,000 -0.3
05/11/2021
8.48
 1,158,400 8.78 8.78 8.36 12,800 2,000 0.1
04/11/2021
8.51
 1,243,200 8.25 8.59 8.18 64,900 2,000 0.7
03/11/2021
8.29
 2,144,000 8.78 9.23 8.29 400 56,900 -0.7
02/11/2021
8.66
 1,932,600 8.18 8.74 8.18 33,100 7,000 0.3
01/11/2021
8.29
 1,270,200 8.25 8.44 8.14 14,100 0 0.2
29/10/2021
8.29
 1,218,300 8.44 8.59 8.18 0 25,100 -0.3
28/10/2021
8.44
 1,708,200 8.10 8.63 8.10 15,400 23,000 -0.1
27/10/2021
8.10
 1,055,400 8.03 8.14 7.91 49,900 500 0.5
26/10/2021
7.99
 977,800 7.91 8.06 7.80 17,600 1,300 0.2
25/10/2021
8.06
 1,044,100 8.10 8.18 7.99 0 17,400 -0.2
22/10/2021
8.10
 1,278,400 7.99 8.18 7.99 0 14,300 -0.2
21/10/2021
7.99
 835,100 7.99 7.99 7.80 1,400 10,900 -0.1
20/10/2021
7.91
 1,364,400 7.73 8.21 7.69 12,300 7,800 0.0
19/10/2021
7.73
 904,900 7.73 7.73 7.58 25,000 10,200 0.2
18/10/2021
7.73
 895,900 7.80 7.88 7.65 0 10,400 -0.1
15/10/2021
7.80
 1,401,300 7.80 7.95 7.69 10,700 31,700 -0.2
14/10/2021
7.65
 1,072,500 7.49 7.76 7.44 5,000 15,700 -0.1
13/10/2021
7.44
 745,200 7.47 7.58 7.41 1,400 20,400 -0.2
12/10/2021
7.47
 915,000 7.33 7.58 7.33 12,400 10,000 0.0
11/10/2021
7.33
 714,700 7.35 7.36 7.27 21,700 900 0.2
08/10/2021
7.36
 931,200 7.61 7.61 7.35 2,500 22,400 -0.2
07/10/2021
7.58
 732,400 7.61 7.84 7.58 6,300 31,200 -0.3
06/10/2021
7.61
 1,189,500 7.37 7.69 7.34 3,000 4,800 -0.0
05/10/2021
7.33
 776,400 7.28 7.42 7.24 18,800 21,400 -0.0
04/10/2021
7.28
 734,300 7.21 7.43 7.20 700 10,100 -0.1
01/10/2021
7.20
 759,700 7.28 7.35 7.10 7,100 9,600 -0.0
30/09/2021
7.29
 713,300 7.28 7.35 7.24 1,500 4,700 -0.0
29/09/2021
7.26
 715,100 7.43 7.43 7.20 8,900 9,100 -0.0
28/09/2021
7.31
 893,600 6.80 7.35 6.80 79,900 0 0.8
27/09/2021
7.13
 1,267,200 7.20 7.43 7.13 27,000 0 0.3
24/09/2021
7.50
 1,096,600 7.84 7.91 7.50 13,400 13,400 -0.0
23/09/2021
7.91
 1,601,100 8.29 8.29 7.76 7,300 6,400 0.0
22/09/2021
8.14
 2,237,900 8.03 8.40 8.03 12,200 43,500 -0.3
21/09/2021
8.03
 2,032,100 7.91 8.21 7.76 6,000 10,700 -0.0
20/09/2021
8.29
 1,562,300 8.18 8.40 8.10 3,800 1,400 0.0
17/09/2021
8.03
 1,655,900 8.10 8.25 7.99 1,300 50,400 -0.5
16/09/2021
7.88
 1,724,000 7.50 7.88 7.43 13,800 2,200 0.1
15/09/2021
7.39
 976,800 7.46 7.50 7.38 32,500 6,500 0.3
14/09/2021
7.46
 1,104,000 7.58 7.65 7.44 21,900 0 0.2
13/09/2021
7.50
 969,600 7.33 7.73 7.33 12,100 3,800 0.1
10/09/2021
7.37
 980,800 7.31 7.58 7.31 22,600 20,300 0.0
09/09/2021
7.39
 914,100 7.22 7.39 7.13 10,800 8,400 0.0
08/09/2021
7.31
 1,288,000 7.22 7.50 7.22 1,200 10,000 -0.1
07/09/2021
7.50
 2,502,500 7.84 7.84 7.43 10,000 48,100 -0.4
06/09/2021
7.35
 1,616,600 6.87 7.35 6.87 60,400 0 0.6
01/09/2021
6.87
 967,300 6.94 6.94 6.65 11,000 1,500 0.1
31/08/2021
6.97
 1,129,000 7.13 7.13 6.91 7,100 200 0.1
30/08/2021
6.97
 1,291,200 6.83 7.05 6.68 24,200 0 0.2
27/08/2021
6.61
 934,700 6.71 6.71 6.53 5,900 2,100 0.0
26/08/2021
6.71
 843,800 6.44 6.90 6.44 2,400 400 0.0
25/08/2021
6.59
 822,400 6.60 6.83 6.38 18,200 1,500 0.1

Chính sách bảo mật | Điều khoản sử dụng |