CTCP Đầu tư và Công nghệ HVC (hvh)

10.65
-0.25
(-2.29%)
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
(2026-07-06) 		1.15 11.33% 4,377,300 38,210 0
9.97
11.80
10.90
2 tháng
(2026-06-05) 		1.05 10.24% 6,965,900 42,710 0
9.97
11.80
10.90
3 tháng
(2026-05-06) 		0.66 6.24% 10,211,000 44,410 0
9.97
11.80
10.90
6 tháng
(2026-02-05) 		-0.43 -3.64% 16,104,300 44,910 -0.1
9.97
11.80
10.90
12 tháng
(2025-08-11) 		-1.15 -9.27% 39,790,900 -110,090 -1.3
9.97
13.50
10.90
24 tháng
(2024-08-14) 		4.34 62.24% 160,477,300 -260,553 -4.6
6.60
13.95
10.90
36 tháng
(2023-08-21) 		6.11 117.70% 245,736,600 -175,866 -2.9
4.10
13.95
10.90
60 tháng
(2021-08-30) 		4.33 62.14% 431,402,500 -196,476 -4.0
2.97
13.95
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/05/2021
7.50
 99,600 7.50 7.61 7.46 200 800 -0.0
19/05/2021
7.50
 102,500 7.58 7.65 7.42 300 2,300 -0.0
18/05/2021
7.69
 224,300 7.69 7.80 7.50 0 5,700 -0.1
17/05/2021
7.69
 85,000 7.76 7.76 7.50 0 11,000 -0.1
14/05/2021
7.76
 338,500 7.76 7.84 7.65 0 9,900 -0.1
13/05/2021
7.73
 368,500 8.03 8.18 7.73 200 4,600 -0.0
12/05/2021
8.03
 727,200 7.58 8.10 7.58 0 1,200 -0.0
11/05/2021
7.61
 135,000 7.50 7.65 7.49 0 1,000 -0.0
10/05/2021
7.58
 140,000 7.35 7.65 7.28 1,900 9,000 -0.1
07/05/2021
7.54
 156,900 7.50 7.58 7.35 0 12,500 -0.1
06/05/2021
7.58
 99,900 7.58 7.88 7.50 0 3,200 -0.0
05/05/2021
7.69
 161,200 7.69 7.88 7.50 8,300 1,000 0.1
04/05/2021
7.50
 111,000 7.50 7.65 7.35 500 6,000 -0.1
29/04/2021
7.65
 281,600 7.73 7.73 7.46 1,900 1,200 0.0
28/04/2021
7.61
 190,400 7.50 7.65 7.30 8,400 0 0.1
27/04/2021
7.50
 345,800 7.50 7.65 7.20 1,400 23,500 -0.2
26/04/2021
7.50
 279,300 8.14 8.14 7.48 0 22,400 -0.2
23/04/2021
7.95
 534,800 7.88 7.95 7.43 18,400 6,300 0.1
22/04/2021: Cổ tức tiền mặt tỉ lệ: 5%
22/04/2021
7.91
 252,200 8.10 8.55 7.91 0 13,700 -0.1
20/04/2021
8.44
 381,900 8.69 8.76 8.26 4,000 38,300 -0.4
19/04/2021
8.51
 1,939,400 8.48 8.51 7.97 14,700 6,000 0.1
16/04/2021
8.04
 501,400 8.33 8.44 7.76 9,200 3,200 0.1
15/04/2021
8.33
 533,300 8.62 8.91 8.26 19,100 5,500 0.2
14/04/2021
8.62
 314,900 8.55 8.62 8.48 20,400 6,100 0.2
13/04/2021
8.66
 858,800 8.76 8.94 8.62 5,800 4,700 0.0
12/04/2021
8.76
 643,000 8.80 8.98 8.62 8,300 0 0.1
09/04/2021
8.80
 494,100 8.94 8.94 8.66 900 800 0.0
08/04/2021
9.05
 481,600 8.76 9.12 8.76 4,600 8,800 -0.1
07/04/2021
9.34
 637,400 9.27 9.70 9.23 20,000 7,900 0.2
06/04/2021
9.19
 618,100 9.05 9.19 8.91 12,300 0 0.2
05/04/2021
8.76
 411,700 8.62 8.98 8.51 15,100 0 0.2
02/04/2021
8.62
 428,600 8.69 8.76 8.44 8,900 100 0.1
01/04/2021
8.76
 356,100 8.98 8.98 8.62 3,000 3,900 -0.0
31/03/2021
8.83
 664,600 8.58 9.16 8.58 10,700 13,800 -0.0
30/03/2021
8.58
 714,300 7.90 8.58 7.87 2,900 0 0.0
29/03/2021
8.04
 715,600 7.97 8.26 7.83 4,100 5,600 -0.0
26/03/2021
8.04
 943,400 8.19 8.48 7.90 0 0 0
25/03/2021
8.48
 631,700 8.76 8.76 8.19 4,400 7,000 -0.0
24/03/2021
8.58
 1,318,500 8.33 8.58 8.33 200 0 0.0
23/03/2021
8.04
 1,509,900 7.90 8.04 7.83 0 0 0
22/03/2021
7.54
 377,200 7.25 7.69 7.18 9,200 0 0.1
19/03/2021
7.33
 169,400 7.33 7.33 7.25 700 7,000 -0.1
18/03/2021
7.29
 138,500 7.47 7.51 7.29 0 100 -0.0
17/03/2021
7.47
 293,100 7.40 7.58 7.33 4,500 0 0.0
16/03/2021
7.40
 150,500 7.54 7.54 7.33 2,400 0 0.0
15/03/2021
7.54
 247,800 7.36 7.58 7.29 6,100 1,200 0.1
12/03/2021
7.36
 306,300 7.40 7.61 7.25 2,000 0 0.0
11/03/2021
7.54
 218,100 7.58 7.58 7.25 7,600 0 0.1
10/03/2021
7.58
 170,900 7.65 7.79 7.40 200 0 0.0
09/03/2021
7.65
 467,700 7.51 7.83 7.33 3,700 5,900 -0.0
08/03/2021
7.33
 360,100 7.15 7.36 7.08 7,700 500 0.1
05/03/2021
7.07
 115,900 7.00 7.11 6.82 1,800 2,400 -0.0
04/03/2021
7.00
 106,000 7.25 7.29 6.78 0 8,500 -0.1
03/03/2021
7.22
 185,000 7.08 7.25 7.04 4,800 800 0.0
02/03/2021
7.08
 249,000 6.86 7.08 6.86 3,800 0 0.0
01/03/2021
6.86
 116,200 6.86 6.87 6.68 3,100 0 0.0
26/02/2021
6.86
 187,600 6.68 6.86 6.54 3,700 1,700 0.0
25/02/2021
6.68
 84,500 6.82 6.82 6.64 0 7,300 -0.1
24/02/2021
6.82
 68,700 6.82 6.97 6.75 600 6,400 -0.1
23/02/2021
6.82
 179,300 6.74 6.90 6.62 8,300 2,600 0.1
22/02/2021
6.61
 154,300 6.79 6.79 6.54 800 3,300 -0.0
19/02/2021
6.79
 169,200 6.69 6.82 6.61 5,100 11,100 -0.1
18/02/2021
6.82
 168,700 6.75 6.82 6.68 7,700 500 0.1
17/02/2021
6.78
 144,500 6.46 6.79 6.39 14,000 0 0.1
09/02/2021
6.42
 57,500 6.39 6.46 6.36 400 400 0
08/02/2021
6.39
 167,400 6.41 6.46 5.97 2,700 0 0.0
05/02/2021
6.41
 151,000 6.46 6.46 6.32 0 1,600 -0.0
04/02/2021
6.46
 45,300 6.61 6.61 6.33 400 1,600 -0.0
03/02/2021
6.46
 145,300 6.18 6.50 6.18 6,200 11,600 -0.0
02/02/2021
6.18
 122,900 6.16 6.18 5.89 1,800 2,700 -0.0
01/02/2021
6.16
 228,600 6.64 6.64 6.01 1,200 10,400 -0.1
29/01/2021
6.46
 196,900 6.03 6.49 6.03 10,200 6,500 0.0
28/01/2021
6.49
 328,700 6.49 6.82 6.49 400 1,100 -0.0
27/01/2021
6.97
 178,600 7.18 7.18 6.72 7,700 0 0.1
26/01/2021
7.18
 195,900 7.33 7.36 6.97 2,800 0 0.0
25/01/2021
7.33
 138,800 7.33 7.33 7.18 10,000 0 0.1
22/01/2021
7.33
 237,800 7.36 7.36 7.18 0 0 0
21/01/2021
7.36
 197,300 7.33 7.40 7.11 2,300 0 0.0
20/01/2021
7.33
 213,600 7.25 7.43 6.75 0 0 0
19/01/2021: Quyền mua cổ phiếu: 100000/68337 Giá: 10 (Volume + 68.34%, Ratio=0.68)
19/01/2021
7.25
 400,900 7.69 7.87 6.96 0 200 -0.0
18/01/2021
7.48
 975,500 7.62 7.69 7.31 0 1,000 -0.0
15/01/2021
7.83
 273,000 8.25 8.25 7.83 0 0 0
14/01/2021
7.90
 566,100 7.41 7.90 7.41 0 5,000 -0.1
13/01/2021
7.41
 369,100 7.69 7.76 7.41 0 8,900 -0.1
12/01/2021
7.55
 219,600 7.83 7.83 7.48 0 0 0
11/01/2021
7.59
 548,500 7.20 7.59 7.20 0 0 0
08/01/2021
7.10
 167,300 7.03 7.17 6.92 3,000 0 0.0
07/01/2021
6.85
 312,200 6.99 7.20 6.84 1,000 0 0.0
06/01/2021
6.99
 439,300 7.03 7.03 6.96 0 0 0
05/01/2021
7.06
 295,500 7.17 7.20 6.96 0 0 0
04/01/2021
7.17
 270,500 7.27 7.41 7.13 2,000 0 0.0
31/12/2020
7.06
 318,700 6.85 7.27 6.85 0 0 0
30/12/2020
6.82
 429,280 6.54 6.92 6.61 2,100 0 0.0
29/12/2020
6.54
 235,320 6.43 6.63 6.43 0 10 -0.0
28/12/2020
6.48
 222,420 6.45 6.68 6.36 100 0 0.0
25/12/2020
6.48
 142,430 6.29 6.61 6.29 0 0 0
24/12/2020
6.50
 298,930 6.68 6.85 6.30 0 0 0
23/12/2020
6.68
 525,630 6.37 6.84 6.37 0 0 0
22/12/2020
6.50
 348,560 6.43 6.64 6.29 0 0 0
21/12/2020
6.43
 420,920 6.29 6.64 6.16 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |