CTCP Đầu tư và Công nghệ HVC (hvh)

13.60
0
(0%)
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
(2025-11-04) 		0.30 2.28% 2,543,700 17,000 0.2
13.15
13.60
13.60
2 tháng
(2025-10-06) 		0.30 2.28% 6,122,900 29,500 0.4
13
14.10
13.60
3 tháng
(2025-09-05) 		0.15 1.13% 9,442,000 -81,300 -1.1
13
14.10
13.60
6 tháng
(2025-06-09) 		-0.20 -1.47% 28,695,300 -277,000 -3.1
13
14.90
13.60
12 tháng
(2024-12-09) 		5.88 77.66% 97,960,400 -396,863 -5.2
7.57
15.35
13.60
24 tháng
(2023-12-15) 		8.47 169.89% 209,804,100 -19,376 -1.4
4.51
15.35
13.60
36 tháng
(2022-12-20) 		9.59 248.26% 265,809,100 -73,575 -2.0
3.85
15.35
13.60
60 tháng
(2020-12-30) 		5.95 79.36% 497,558,680 -56,486 -2.1
3.27
15.35
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/07/2020
5.54
 65,300 5.59 5.72 5.52 0 2,220 -0.0
30/07/2020
5.75
 124,630 5.52 5.80 5.52 1,230 240 0.0
29/07/2020
5.52
 73,320 5.52 5.59 5.17 1,230 240 0.0
28/07/2020
5.52
 269,760 5.12 5.59 5.12 1,890 2,390 -0.0
27/07/2020
5.35
 219,600 5.45 5.59 5.35 820 1,130 -0.0
24/07/2020
5.75
 196,000 6.01 6.15 5.73 0 3,830 -0.0
23/07/2020
6.15
 78,930 6.19 6.36 6.11 0 3,600 -0.0
22/07/2020
6.22
 66,050 6.42 6.42 6.13 0 3,750 -0.0
21/07/2020
6.36
 29,140 6.34 6.50 6.19 0 3,910 -0.0
20/07/2020
6.34
 63,110 6.34 6.57 6.29 1,000 5,720 -0.0
17/07/2020
6.45
 137,070 6.22 6.47 6.19 1,540 500 0.0
16/07/2020
6.19
 71,230 6.13 6.21 6.13 0 1,790 -0.0
15/07/2020
6.13
 71,880 6.20 6.20 6.09 0 2,280 -0.0
14/07/2020
6.15
 45,720 6.21 6.22 6.10 0 4,960 -0.0
13/07/2020
6.10
 90,730 6.22 6.22 6.10 0 3,400 -0.0
10/07/2020
6.22
 232,340 6.07 6.27 6.07 3,180 0 0.0
09/07/2020
6.08
 72,050 6.22 6.29 6.08 0 280 -0.0
08/07/2020
6.22
 241,570 6.35 6.35 6.22 500 540 -0.0
07/07/2020
6.27
 182,010 6.29 6.29 6.22 49,230 2,560 0.4
06/07/2020
6.26
 63,650 6.29 6.29 6.15 0 600 -0.0
03/07/2020
6.15
 48,830 6.13 6.22 6.05 0 3,330 -0.0
02/07/2020
6.12
 42,100 6.22 6.46 6.10 2,410 0 0.0
01/07/2020
6.22
 162,550 6.01 6.22 5.73 6,340 0 0.1
30/06/2020
5.88
 136,970 6.12 6.19 5.67 5,760 1,480 0.0
29/06/2020
6.06
 303,500 6.31 6.31 6.06 230 6,840 -0.1
26/06/2020
6.52
 144,550 6.52 6.78 6.51 0 6,610 -0.1
25/06/2020
6.54
 164,850 6.40 6.64 6.40 620 1,570 -0.0
24/06/2020
6.78
 167,900 6.99 7.27 6.75 0 8,920 -0.1
23/06/2020
6.99
 193,060 7.24 7.24 6.85 0 18,830 -0.2
22/06/2020
7.24
 316,920 6.99 7.45 6.92 2,430 19,140 -0.2
19/06/2020
6.99
 263,570 6.64 7.03 6.64 7,790 720 0.1
18/06/2020
6.57
 149,000 6.29 6.61 6.29 17,850 100 0.2
17/06/2020
6.45
 177,340 6.64 6.64 6.36 3,920 11,440 -0.1
16/06/2020
6.33
 174,810 6.36 6.64 6.15 1,630 2,930 -0.0
15/06/2020
6.29
 338,560 6.54 6.57 6.12 2,280 13,280 -0.1
12/06/2020
6.50
 388,260 6.41 6.85 6.41 8,480 3,150 0.0
11/06/2020
6.89
 459,180 7.38 7.38 6.89 1,500 5,860 -0.0
10/06/2020
7.41
 528,890 7.69 7.76 6.83 0 15,050 -0.2
09/06/2020
7.34
 1,038,400 7.20 7.34 6.99 0 6,680 -0.1
08/06/2020
6.88
 437,250 6.82 6.88 6.57 5,700 0 0.1
05/06/2020
6.43
 765,680 6.43 6.43 6.01 2,570 0 0.0
04/06/2020
6.01
 1,213,430 5.65 6.01 5.63 15,170 0 0.1
03/06/2020
5.62
 314,900 5.52 5.66 5.52 500 2,210 -0.0
02/06/2020
5.59
 237,490 5.64 5.66 5.36 1,000 11,240 -0.1
01/06/2020
5.64
 225,950 5.69 5.69 5.57 1,200 630 0.0
29/05/2020
5.69
 202,660 5.70 5.71 5.53 0 4,090 -0.0
28/05/2020
5.70
 292,460 5.63 5.80 5.24 300 2,310 -0.0
27/05/2020
5.62
 392,170 5.54 5.66 5.54 3,940 1,660 0.0
26/05/2020
5.56
 300,050 5.56 5.59 5.52 2,300 3,040 -0.0
25/05/2020
5.55
 180,540 5.57 5.57 5.49 2,120 1,270 0.0
22/05/2020
5.53
 169,280 5.57 5.59 5.49 6,590 3,880 0.0
21/05/2020
5.57
 250,350 5.49 5.59 5.48 12,590 0 0.1
20/05/2020
5.50
 152,690 5.53 5.56 5.50 320 0 0.0
19/05/2020
5.53
 208,470 5.66 5.66 5.50 4,530 0 0.0
18/05/2020
5.50
 233,000 5.17 5.52 5.17 16,210 1,050 0.1
15/05/2020
5.35
 340,880 5.72 5.72 5.35 5,620 1,920 0.0
14/05/2020
5.72
 230,800 5.73 5.80 5.59 5,000 4,960 0.0
13/05/2020
5.73
 836,110 5.45 5.75 5.38 6,720 1,570 0.0
12/05/2020
5.38
 295,590 5.07 5.38 4.96 4,970 290 0.0
11/05/2020
5.03
 202,250 5.03 5.17 5.03 100 2,160 -0.0
08/05/2020
5.15
 69,860 5.19 5.19 5.15 2,660 1,540 0.0
07/05/2020
5.17
 174,330 5.21 5.21 5.14 1,170 0 0.0
06/05/2020
5.21
 70,590 5.23 5.23 4.98 3,580 670 0.0
05/05/2020
5.23
 48,640 5.29 5.29 4.96 1,950 120 0.0

Chính sách bảo mật | Điều khoản sử dụng |