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)
09/04/2021
9.68
 494,100 9.84 9.84 9.52 900 800 0.0
08/04/2021
9.96
 481,600 9.64 10.03 9.64 4,600 8,800 -0.1
07/04/2021
10.27
 637,400 10.19 10.67 10.15 20,000 7,900 0.2
06/04/2021
10.11
 618,100 9.96 10.11 9.80 12,300 0 0.2
05/04/2021
9.64
 411,700 9.48 9.88 9.36 15,100 0 0.2
02/04/2021
9.48
 428,600 9.56 9.64 9.28 8,900 100 0.1
01/04/2021
9.64
 356,100 9.88 9.88 9.48 3,000 3,900 -0.0
31/03/2021
9.72
 664,600 9.44 10.07 9.44 10,700 13,800 -0.0
30/03/2021
9.44
 714,300 8.69 9.44 8.65 2,900 0 0.0
29/03/2021
8.85
 715,600 8.77 9.09 8.61 4,100 5,600 -0.0
26/03/2021
8.85
 943,400 9.01 9.32 8.69 0 0 0
25/03/2021
9.32
 631,700 9.64 9.64 9.01 4,400 7,000 -0.0
24/03/2021
9.44
 1,318,500 9.17 9.44 9.17 200 0 0.0
23/03/2021
8.85
 1,509,900 8.69 8.85 8.61 0 0 0
22/03/2021
8.30
 377,200 7.98 8.45 7.90 9,200 0 0.1
19/03/2021
8.06
 169,400 8.06 8.06 7.98 700 7,000 -0.1
18/03/2021
8.02
 138,500 8.22 8.26 8.02 0 100 -0.0
17/03/2021
8.22
 293,100 8.14 8.34 8.06 4,500 0 0.0
16/03/2021
8.14
 150,500 8.30 8.30 8.06 2,400 0 0.0
15/03/2021
8.30
 247,800 8.10 8.34 8.02 6,100 1,200 0.1
12/03/2021
8.10
 306,300 8.14 8.38 7.98 2,000 0 0.0
11/03/2021
8.30
 218,100 8.34 8.34 7.98 7,600 0 0.1
10/03/2021
8.34
 170,900 8.41 8.57 8.14 200 0 0.0
09/03/2021
8.41
 467,700 8.26 8.61 8.06 3,700 5,900 -0.0
08/03/2021
8.06
 360,100 7.86 8.10 7.78 7,700 500 0.1
05/03/2021
7.77
 115,900 7.70 7.82 7.51 1,800 2,400 -0.0
04/03/2021
7.70
 106,000 7.98 8.02 7.46 0 8,500 -0.1
03/03/2021
7.94
 185,000 7.78 7.98 7.74 4,800 800 0.0
02/03/2021
7.78
 249,000 7.55 7.78 7.55 3,800 0 0.0
01/03/2021
7.55
 116,200 7.55 7.55 7.35 3,100 0 0.0
26/02/2021
7.55
 187,600 7.35 7.55 7.19 3,700 1,700 0.0
25/02/2021
7.35
 84,500 7.51 7.51 7.31 0 7,300 -0.1
24/02/2021
7.50
 68,700 7.51 7.66 7.43 600 6,400 -0.1
23/02/2021
7.51
 179,300 7.41 7.59 7.28 8,300 2,600 0.1
22/02/2021
7.27
 154,300 7.47 7.47 7.19 800 3,300 -0.0
19/02/2021
7.47
 169,200 7.36 7.51 7.27 5,100 11,100 -0.1
18/02/2021
7.51
 168,700 7.43 7.51 7.35 7,700 500 0.1
17/02/2021
7.46
 144,500 7.11 7.47 7.03 14,000 0 0.1
09/02/2021
7.06
 57,500 7.03 7.11 6.99 400 400 0
08/02/2021
7.03
 167,400 7.06 7.10 6.57 2,700 0 0.0
05/02/2021
7.06
 151,000 7.11 7.11 6.95 0 1,600 -0.0
04/02/2021
7.11
 45,300 7.27 7.27 6.96 400 1,600 -0.0
03/02/2021
7.11
 145,300 6.79 7.15 6.79 6,200 11,600 -0.0
02/02/2021
6.79
 122,900 6.78 6.79 6.48 1,800 2,700 -0.0
01/02/2021
6.78
 228,600 7.30 7.30 6.61 1,200 10,400 -0.1
29/01/2021
7.11
 196,900 6.64 7.14 6.64 10,200 6,500 0.0
28/01/2021
7.13
 328,700 7.13 7.51 7.13 400 1,100 -0.0
27/01/2021
7.66
 178,600 7.90 7.90 7.39 7,700 0 0.1
26/01/2021
7.90
 195,900 8.06 8.10 7.66 2,800 0 0.0
25/01/2021
8.06
 138,800 8.06 8.06 7.90 10,000 0 0.1
22/01/2021
8.06
 237,800 8.10 8.10 7.90 0 0 0
21/01/2021
8.10
 197,300 8.06 8.14 7.82 2,300 0 0.0
20/01/2021
8.06
 213,600 7.98 8.18 7.43 0 0 0
19/01/2021: Quyền mua cổ phiếu: 100000/68337 Giá: 10 (Volume + 68.34%, Ratio=0.68)
19/01/2021
7.98
 400,900 8.45 8.65 7.66 0 200 -0.0
18/01/2021
8.23
 975,500 8.38 8.46 8.04 0 1,000 -0.0
15/01/2021
8.61
 273,000 9.08 9.08 8.61 0 0 0
14/01/2021
8.69
 566,100 8.15 8.69 8.15 0 5,000 -0.1
13/01/2021
8.15
 369,100 8.46 8.54 8.15 0 8,900 -0.1
12/01/2021
8.31
 219,600 8.61 8.61 8.23 0 0 0
11/01/2021
8.34
 548,500 7.92 8.34 7.92 0 0 0
08/01/2021
7.81
 167,300 7.73 7.88 7.61 3,000 0 0.0
07/01/2021
7.54
 312,200 7.69 7.92 7.52 1,000 0 0.0
06/01/2021
7.68
 439,300 7.73 7.73 7.65 0 0 0
05/01/2021
7.77
 295,500 7.88 7.92 7.65 0 0 0
04/01/2021
7.88
 270,500 8.00 8.15 7.85 2,000 0 0.0
31/12/2020
7.77
 318,700 7.54 8.00 7.54 0 0 0
30/12/2020
7.50
 429,280 7.19 7.61 7.27 2,100 0 0.0
29/12/2020
7.19
 235,320 7.08 7.29 7.08 0 10 -0.0
28/12/2020
7.13
 222,420 7.10 7.35 6.99 100 0 0.0
25/12/2020
7.13
 142,430 6.92 7.27 6.92 0 0 0
24/12/2020
7.15
 298,930 7.35 7.54 6.93 0 0 0
23/12/2020
7.35
 525,630 7.01 7.52 7.01 0 0 0
22/12/2020
7.15
 348,560 7.08 7.31 6.92 0 0 0
21/12/2020
7.08
 420,920 6.92 7.31 6.78 0 2,000 -0.0
18/12/2020
6.84
 127,230 6.85 6.85 6.77 0 0 0
17/12/2020
6.85
 144,120 6.96 6.96 6.81 0 0 0
16/12/2020
6.92
 198,830 6.92 6.99 6.85 0 0 0
15/12/2020
6.89
 220,050 7.00 7.00 6.85 550 0 0.0
14/12/2020
7.00
 114,450 7.00 7.00 6.86 0 0 0
11/12/2020
7.00
 126,910 7.00 7.00 6.81 0 0 0
10/12/2020
7.00
 329,010 6.77 7.18 6.77 0 0 0
09/12/2020
6.77
 129,370 6.71 6.77 6.70 0 0 0
08/12/2020
6.74
 90,560 6.78 6.78 6.71 0 4,260 -0.0
07/12/2020
6.76
 92,130 6.76 6.81 6.69 0 0 0
04/12/2020
6.78
 96,160 6.83 6.84 6.74 1,000 0 0.0
03/12/2020
6.78
 143,130 6.73 6.81 6.71 0 0 0
02/12/2020
6.78
 107,030 6.75 6.82 6.74 0 0 0
01/12/2020
6.75
 119,200 6.70 6.77 6.68 0 0 0
30/11/2020
6.82
 94,240 6.92 6.92 6.77 0 0 0
27/11/2020
6.92
 265,020 6.78 6.92 6.77 0 0 0
26/11/2020
6.92
 105,610 6.92 6.92 6.61 0 0 0
25/11/2020
6.92
 135,240 6.92 6.92 6.61 2,250 400 0.0
24/11/2020
6.92
 506,820 6.96 7.11 6.65 100 0 0.0
23/11/2020
7.15
 183,360 7.69 7.69 7.15 2,160 200 0.0
20/11/2020
7.69
 694,560 7.61 7.85 7.08 600 0 0.0
19/11/2020
7.61
 2,027,000 7.27 7.69 6.76 17,800 2,400 0.1
18/11/2020
7.27
 370,830 7.42 7.45 7.08 800 0 0.0
17/11/2020
7.08
 618,250 6.88 7.08 6.78 0 0 0
16/11/2020
6.62
 807,470 6.16 6.62 6.16 0 8,000 -0.1
13/11/2020
6.19
 181,110 6.00 6.21 6.00 10,000 1,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |