CTCP Đầu tư và Công nghệ HVC (hvh)

10.65
-0.25
(-2.29%)
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
(2026-07-06) 		0.75 7.39% 4,701,900 30,110 0
9.97
11.80
10.65
2 tháng
(2026-06-08) 		0.70 6.86% 7,179,100 35,110 0
9.97
11.80
10.65
3 tháng
(2026-05-07) 		0.49 4.72% 10,367,800 26,910 0
9.97
11.80
10.65
6 tháng
(2026-02-06) 		-0.69 -5.96% 16,367,000 38,410 -0.0
9.97
11.80
10.65
12 tháng
(2025-08-11) 		-1.55 -12.48% 40,115,500 -118,190 -1.3
9.97
13.50
10.65
24 tháng
(2024-08-15) 		3.94 56.50% 160,478,400 -241,753 -4.3
6.60
13.95
10.65
36 tháng
(2023-08-21) 		5.71 109.99% 246,061,200 -183,966 -2.9
4.10
13.95
10.65
60 tháng
(2021-08-31) 		3.93 56.40% 430,435,900 -228,776 -4.2
2.97
13.95
10.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/08/2021
6.83
 1,688,300 7.21 7.21 6.78 23,600 6,100 0.2
23/08/2021
7.29
 1,134,900 7.13 7.48 6.99 400 5,500 -0.0
20/08/2021
6.99
 2,552,900 7.21 7.21 6.83 0 18,500 -0.2
19/08/2021
6.74
 2,422,700 6.44 6.74 6.38 7,600 600 0.1
18/08/2021
6.31
 317,600 6.38 6.38 6.29 10,600 9,100 0.0
17/08/2021
6.34
 424,400 6.30 6.38 6.29 0 800 -0.0
16/08/2021
6.42
 197,300 6.60 6.60 6.42 1,900 500 0.0
13/08/2021
6.42
 322,000 6.39 6.42 6.28 2,200 6,900 -0.1
12/08/2021
6.39
 327,800 6.41 6.45 6.27 2,000 2,300 -0.0
11/08/2021
6.41
 452,800 6.38 6.45 6.37 36,300 1,800 0.3
10/08/2021
6.37
 296,200 6.41 6.45 6.30 19,300 2,100 0.1
09/08/2021
6.41
 539,800 6.23 6.44 6.23 33,700 0 0.3
06/08/2021
6.22
 254,500 6.17 6.23 6.15 0 0 0
05/08/2021
6.17
 180,400 6.11 6.23 6.02 200 0 0.0
04/08/2021
6.11
 278,000 6.05 6.15 6.05 3,700 600 0.0
03/08/2021
6.08
 225,700 6.22 6.22 6.05 0 0 0
02/08/2021
6.14
 232,800 6.15 6.23 6.14 400 0 0.0
30/07/2021
6.14
 491,500 6.23 6.26 6.14 0 200 -0.0
29/07/2021
6.23
 373,600 6.26 6.34 6.15 11,300 0 0.1
28/07/2021
6.26
 356,400 6.38 6.38 6.23 3,200 0 0.0
27/07/2021
6.47
 320,900 6.53 6.60 6.23 900 16,000 -0.1
26/07/2021
6.60
 542,200 6.23 6.60 6.22 1,300 500 0.0
23/07/2021
6.66
 2,049,600 6.34 6.68 6.27 100 2,700 -0.0
22/07/2021
6.34
 1,176,600 5.93 6.34 5.93 16,000 1,500 0.1
21/07/2021
5.93
 472,400 6.00 6.05 5.88 100 0 0.0
20/07/2021
6.00
 516,600 5.84 6.08 5.78 3,200 900 0.0
19/07/2021
6.00
 360,100 6.15 6.15 6.00 0 0 0
16/07/2021
6.45
 2,681,500 6.26 6.45 5.96 600 1,600 -0.0
15/07/2021
6.34
 273,300 6.19 6.38 5.92 1,900 1,700 0.0
14/07/2021
6.34
 1,687,500 6.60 6.67 6.11 0 2,000 -0.0
13/07/2021
6.56
 2,387,900 6.17 6.56 6.17 23,700 0 0.2
12/07/2021
6.62
 880,700 6.75 6.75 6.62 1,700 0 0.0
09/07/2021
7.12
 570,800 7.39 7.54 7.12 2,000 1,600 0.0
08/07/2021
7.65
 954,200 7.54 7.88 7.54 0 0 0
07/07/2021
8.10
 672,400 8.18 8.18 7.69 0 1,300 -0.0
06/07/2021
8.25
 3,787,500 8.51 8.63 7.76 0 0 0
05/07/2021
8.33
 1,021,600 8.06 8.63 7.80 0 7,400 -0.0
02/07/2021
8.06
 220,900 7.91 8.18 7.88 2,300 400 0.0
01/07/2021
8.06
 222,700 8.03 8.18 7.88 0 7,500 -0.1
30/06/2021
8.06
 410,700 8.14 8.14 7.84 0 13,200 -0.1
29/06/2021
8.10
 583,200 8.25 8.29 7.84 3,800 10,800 -0.1
28/06/2021
8.25
 950,500 8.03 8.33 7.88 4,300 2,500 0.0
25/06/2021
8.14
 425,500 8.21 8.21 7.80 1,600 0 0.0
24/06/2021
8.21
 353,000 8.44 8.44 8.10 0 38,200 -0.4
23/06/2021
8.44
 1,231,900 8.66 8.93 8.40 400 45,600 -0.5
22/06/2021
8.66
 1,797,900 8.21 8.74 8.21 20,000 0 0.2
21/06/2021
8.21
 639,000 8.25 8.33 8.06 15,500 1,200 0.2
18/06/2021
8.25
 470,500 8.33 8.40 8.18 7,100 200 0.1
17/06/2021
8.33
 851,200 8.03 8.40 7.95 33,500 100 0.4
16/06/2021
8.14
 1,607,400 8.25 8.40 7.99 12,900 2,300 0.1
15/06/2021
8.59
 939,300 8.66 8.74 8.48 0 3,200 -0.0
14/06/2021
8.55
 2,329,200 8.25 8.55 8.18 1,900 0 0.0
11/06/2021
8.03
 2,531,800 7.50 8.03 7.50 30,800 0 0.3
10/06/2021
7.50
 601,700 7.50 7.50 7.35 2,900 500 0.0
09/06/2021
7.50
 493,600 7.36 7.50 7.35 300 3,100 -0.0
08/06/2021
7.50
 625,700 7.40 7.50 7.34 0 2,000 -0.0
07/06/2021
7.50
 571,400 7.54 7.54 7.35 0 0 0
04/06/2021
7.50
 319,900 7.65 7.65 7.46 3,000 0 0.0
03/06/2021
7.65
 657,200 7.58 7.65 7.43 2,600 0 0.0
02/06/2021
7.58
 454,000 7.35 7.69 7.35 800 0 0.0
01/06/2021
7.35
 288,200 7.54 7.54 7.35 0 0 0
31/05/2021
7.58
 452,200 7.50 7.65 7.35 0 0 0
28/05/2021
7.65
 313,300 7.76 7.80 7.50 0 1,900 -0.0
27/05/2021
7.76
 1,254,200 7.50 7.88 7.47 0 1,700 -0.0
26/05/2021
7.50
 84,800 7.50 7.54 7.35 0 400 -0.0
25/05/2021
7.50
 190,900 7.43 7.50 7.43 1,500 500 0.0
24/05/2021
7.50
 101,500 7.50 7.61 7.46 2,100 0 0.0
21/05/2021
7.50
 141,700 7.58 7.58 7.37 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |