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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |