CTCP Đầu tư và Công nghệ HVC (hvh)

11.95
0.25
(2.14%)
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
(2026-02-11) 		-0.80 -6.40% 1,392,400 1,900 0.0
11.15
12.50
11.95
2 tháng
(2026-01-12) 		-1.35 -10.34% 4,007,900 6,100 0.1
11.15
13.65
11.95
3 tháng
(2025-12-15) 		-1.85 -13.65% 9,381,400 4,300 0.0
11.15
14.85
11.95
6 tháng
(2025-09-15) 		-1.65 -12.36% 18,886,600 -42,400 -0.6
11.15
14.85
11.95
12 tháng
(2025-03-18) 		3.02 34.76% 65,733,400 -781,163 -9.2
8.68
15.35
11.95
24 tháng
(2024-03-25) 		7.12 155.74% 211,278,100 -51,063 -1.8
4.51
15.35
11.95
36 tháng
(2023-03-29) 		6.44 122.57% 263,932,300 -331,375 -3.6
4.51
15.35
11.95
60 tháng
(2021-04-08) 		1.74 17.52% 486,022,600 -171,686 -3.4
3.27
15.35
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/11/2020
6.00
 86,130 5.83 6.08 5.69 0 0 0
11/11/2020
5.87
 111,560 5.97 5.99 5.85 0 13,220 -0.1
10/11/2020
5.97
 107,330 5.97 6.01 5.97 4,000 24,430 -0.2
09/11/2020
5.98
 150,190 6.11 6.12 5.92 0 5,010 -0.0
06/11/2020
6.11
 119,580 6.08 6.23 6.00 0 0 0
05/11/2020
6.08
 179,470 6.08 6.15 6.04 0 33,000 -0.3
04/11/2020
6.08
 264,880 6.15 6.15 6.02 0 700 -0.0
03/11/2020
6.01
 212,100 6.08 6.23 6.01 0 0 0
02/11/2020
6.08
 143,050 6.23 6.23 6.07 400 0 0.0
30/10/2020
6.08
 214,550 5.85 6.26 5.85 130 0 0.0
29/10/2020
5.85
 195,780 6.11 6.15 5.69 0 3,790 -0.0
28/10/2020
6.11
 218,990 6.16 6.27 6.11 0 0 0
27/10/2020
6.16
 231,890 6.15 6.33 6.15 0 0 0
26/10/2020
6.31
 168,730 6.32 6.38 6.24 0 0 0
23/10/2020
6.32
 213,050 6.34 6.35 6.28 0 0 0
22/10/2020
6.31
 279,520 6.23 6.35 6.18 0 0 0
21/10/2020
6.18
 130,200 6.18 6.23 6.15 0 0 0
20/10/2020
6.19
 68,190 6.27 6.27 6.15 0 850 -0.0
19/10/2020
6.27
 160,380 6.31 6.31 6.20 0 0 0
16/10/2020
6.28
 236,000 6.31 6.50 6.20 0 0 0
15/10/2020
6.21
 188,630 6.37 6.37 6.19 0 50 -0.0
14/10/2020
6.31
 248,810 6.37 6.38 6.27 0 0 0
13/10/2020
6.32
 69,730 6.38 6.41 6.30 15,000 0 0.1
12/10/2020
6.36
 169,370 6.38 6.41 6.27 0 0 0
09/10/2020
6.30
 69,500 6.38 6.38 6.28 0 0 0
08/10/2020
6.38
 253,840 6.38 6.39 6.27 0 0 0
07/10/2020
6.38
 180,890 6.38 6.38 6.31 0 0 0
06/10/2020
6.38
 97,000 6.46 6.54 6.35 0 0 0
05/10/2020
6.38
 124,620 6.31 6.41 6.31 0 0 0
02/10/2020
6.28
 197,620 6.27 6.38 6.25 0 0 0
01/10/2020
6.27
 92,860 6.25 6.38 6.25 0 0 0
30/09/2020
6.25
 82,050 6.23 6.27 6.21 0 0 0
29/09/2020
6.23
 194,350 6.41 6.41 6.23 0 0 0
28/09/2020
6.33
 175,080 6.23 6.35 6.23 0 0 0
25/09/2020
6.23
 188,720 6.38 6.45 6.15 0 0 0
24/09/2020
6.32
 278,820 6.54 6.54 6.32 2,000 10 0.0
23/09/2020
6.54
 181,100 6.58 6.61 6.38 4,500 0 0.0
22/09/2020
6.54
 124,550 6.61 6.65 6.31 5,800 0 0.0
21/09/2020
6.65
 462,070 6.28 6.69 6.28 1,100 0 0.0
18/09/2020
6.28
 128,170 6.25 6.35 6.23 10 0 0.0
17/09/2020
6.25
 139,260 6.34 6.34 6.23 0 0 0
16/09/2020
6.27
 164,280 6.42 6.42 6.27 0 590 -0.0
15/09/2020
6.38
 249,680 6.23 6.42 6.23 0 1,490 -0.0
14/09/2020
6.21
 91,370 6.15 6.23 6.15 0 0 0
11/09/2020
6.15
 101,380 6.16 6.29 6.15 0 40 -0.0
10/09/2020
6.16
 93,370 6.31 6.34 6.14 800 0 0.0
09/09/2020
6.18
 66,820 6.15 6.19 6.08 0 3,370 -0.0
08/09/2020
6.19
 127,780 6.25 6.27 6.11 0 0 0
07/09/2020
6.26
 115,150 6.28 6.38 6.26 40,660 0 0.3
04/09/2020
6.28
 45,210 6.21 6.38 6.21 1,150 0 0.0
03/09/2020
6.42
 144,250 6.50 6.58 6.23 3,410 0 0.0
01/09/2020
6.46
 85,840 6.28 6.61 6.27 10 0 0.0
31/08/2020
6.28
 174,110 6.31 6.31 6.21 0 0 0
28/08/2020
6.21
 71,140 6.23 6.28 6.18 0 1,100 -0.0
27/08/2020
6.25
 26,100 6.31 6.31 6.17 60 2,300 -0.0
26/08/2020
6.25
 190,140 6.31 6.42 6.15 400 1,910 -0.0
25/08/2020
6.31
 269,260 6.15 6.31 6.05 10 2,010 -0.0
24/08/2020
6.05
 66,510 5.97 6.15 5.97 10 680 -0.0
21/08/2020
6.00
 47,700 5.93 6.05 5.93 0 0 0
20/08/2020
6.00
 25,570 6.06 6.06 5.97 210 800 -0.0
19/08/2020
6.03
 45,440 6.06 6.07 5.85 5,390 0 0.0
18/08/2020
6.00
 71,160 6.08 6.08 5.93 590 100 0.0
17/08/2020
5.95
 35,760 5.95 6.00 5.92 2,540 3,460 -0.0
14/08/2020
5.95
 46,010 6.00 6.00 5.94 250 4,750 -0.0
13/08/2020
6.06
 261,710 6.08 6.11 6.02 0 310 -0.0
12/08/2020
6.08
 206,340 6.08 6.12 6.04 170 380 -0.0
11/08/2020
6.11
 24,870 5.96 6.19 5.96 0 650 -0.0
10/08/2020
6.13
 30,530 6.15 6.15 6.09 1,080 1,240 -0.0
07/08/2020
6.14
 47,470 6.08 6.15 6.06 0 2,220 -0.0
06/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
06/08/2020
6.15
 82,960 6.31 6.31 6.09 1,400 3,620 -0.0
05/08/2020
5.93
 61,140 5.76 5.94 5.66 7,130 440 0.1
04/08/2020
5.75
 35,570 5.73 5.80 5.73 3,120 0 0.0
03/08/2020
5.70
 81,030 5.52 5.70 5.52 4,380 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |