CTCP Đầu tư và Công nghệ HVC (hvh)

11.65
-0.05
(-0.43%)
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
(2026-03-30) 		-0.45 -3.70% 2,921,700 -1,300 -0.1
11.65
12.15
11.65
2 tháng
(2026-03-02) 		-0.20 -1.68% 4,514,700 5,400 0.0
11.15
12.15
11.65
3 tháng
(2026-01-29) 		-1.30 -10% 5,922,000 5,700 0.0
11.15
13.05
11.65
6 tháng
(2025-10-31) 		-1.35 -10.34% 17,150,600 -27,300 -0.4
11.15
14.85
11.65
12 tháng
(2025-05-05) 		-0.92 -7.27% 52,710,600 -499,400 -5.9
11.15
15.35
11.65
24 tháng
(2024-05-09) 		6.76 136.93% 210,620,200 -50,063 -1.9
4.93
15.35
11.65
36 tháng
(2023-05-15) 		6.52 125.76% 255,405,200 -114,676 -2.2
4.51
15.35
11.65
60 tháng
(2021-05-25) 		3.45 41.78% 478,798,700 -93,286 -2.7
3.27
15.35
11.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |