CTCP Đầu tư và Công nghệ HVC (hvh)

10.20
-0.10
(-0.97%)
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
(2026-05-19) 		-0.07 -0.66% 2,945,000 700 0
10.10
10.45
10.30
2 tháng
(2026-04-20) 		-0.48 -4.45% 5,729,700 4,800 0
10.10
10.73
10.30
3 tháng
(2026-03-20) 		-0.70 -6.43% 8,271,500 4,100 -0.0
10.10
11.05
10.30
6 tháng
(2025-12-22) 		-2.39 -18.88% 16,904,000 -5,100 -0.2
10.10
13.50
10.30
12 tháng
(2025-06-23) 		-2.20 -17.70% 45,425,700 -330,200 -4.0
10.10
13.55
10.30
24 tháng
(2024-06-28) 		3.66 55.45% 184,153,300 -477,463 -5.4
6.54
13.95
10.30
36 tháng
(2023-07-04) 		5.43 112.49% 248,987,700 -73,976 -2.0
4.10
13.95
10.30
60 tháng
(2021-07-14) 		3.91 61.69% 451,324,100 -116,486 -3.0
2.97
13.95
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2020
5.47
 212,100 5.52 5.66 5.47 0 0 0
02/11/2020
5.52
 143,050 5.66 5.66 5.52 400 0 0.0
30/10/2020
5.52
 214,550 5.31 5.69 5.31 130 0 0.0
29/10/2020
5.32
 195,780 5.56 5.59 5.17 0 3,790 -0.0
28/10/2020
5.56
 218,990 5.60 5.70 5.56 0 0 0
27/10/2020
5.60
 231,890 5.59 5.75 5.59 0 0 0
26/10/2020
5.73
 168,730 5.75 5.80 5.67 0 0 0
23/10/2020
5.75
 213,050 5.76 5.77 5.71 0 0 0
22/10/2020
5.73
 279,520 5.66 5.77 5.62 0 0 0
21/10/2020
5.61
 130,200 5.61 5.66 5.59 0 0 0
20/10/2020
5.63
 68,190 5.70 5.70 5.59 0 850 -0.0
19/10/2020
5.70
 160,380 5.73 5.73 5.64 0 0 0
16/10/2020
5.71
 236,000 5.73 5.91 5.64 0 0 0
15/10/2020
5.64
 188,630 5.79 5.79 5.63 0 50 -0.0
14/10/2020
5.73
 248,810 5.79 5.80 5.70 0 0 0
13/10/2020
5.75
 69,730 5.80 5.82 5.73 15,000 0 0.1
12/10/2020
5.78
 169,370 5.80 5.83 5.70 0 0 0
09/10/2020
5.73
 69,500 5.80 5.80 5.71 0 0 0
08/10/2020
5.80
 253,840 5.80 5.81 5.70 0 0 0
07/10/2020
5.80
 180,890 5.80 5.80 5.73 0 0 0
06/10/2020
5.80
 97,000 5.87 5.94 5.77 0 0 0
05/10/2020
5.80
 124,620 5.73 5.82 5.73 0 0 0
02/10/2020
5.71
 197,620 5.70 5.80 5.68 0 0 0
01/10/2020
5.70
 92,860 5.68 5.80 5.68 0 0 0
30/09/2020
5.68
 82,050 5.66 5.70 5.64 0 0 0
29/09/2020
5.66
 194,350 5.83 5.83 5.66 0 0 0
28/09/2020
5.75
 175,080 5.66 5.77 5.66 0 0 0
25/09/2020
5.66
 188,720 5.80 5.86 5.59 0 0 0
24/09/2020
5.75
 278,820 5.94 5.94 5.75 2,000 10 0.0
23/09/2020
5.94
 181,100 5.98 6.01 5.80 4,500 0 0.0
22/09/2020
5.94
 124,550 6.01 6.04 5.74 5,800 0 0.0
21/09/2020
6.04
 462,070 5.71 6.08 5.71 1,100 0 0.0
18/09/2020
5.71
 128,170 5.68 5.77 5.66 10 0 0.0
17/09/2020
5.68
 139,260 5.76 5.76 5.66 0 0 0
16/09/2020
5.70
 164,280 5.84 5.84 5.70 0 590 -0.0
15/09/2020
5.80
 249,680 5.66 5.84 5.66 0 1,490 -0.0
14/09/2020
5.65
 91,370 5.59 5.66 5.59 0 0 0
11/09/2020
5.59
 101,380 5.60 5.72 5.59 0 40 -0.0
10/09/2020
5.60
 93,370 5.73 5.76 5.58 800 0 0.0
09/09/2020
5.61
 66,820 5.59 5.63 5.52 0 3,370 -0.0
08/09/2020
5.63
 127,780 5.68 5.70 5.56 0 0 0
07/09/2020
5.69
 115,150 5.71 5.80 5.69 40,660 0 0.3
04/09/2020
5.71
 45,210 5.64 5.80 5.64 1,150 0 0.0
03/09/2020
5.84
 144,250 5.91 5.98 5.66 3,410 0 0.0
01/09/2020
5.87
 85,840 5.71 6.01 5.70 10 0 0.0
31/08/2020
5.71
 174,110 5.73 5.73 5.64 0 0 0
28/08/2020
5.65
 71,140 5.66 5.71 5.62 0 1,100 -0.0
27/08/2020
5.68
 26,100 5.73 5.73 5.61 60 2,300 -0.0
26/08/2020
5.68
 190,140 5.73 5.84 5.59 400 1,910 -0.0
25/08/2020
5.73
 269,260 5.59 5.73 5.50 10 2,010 -0.0
24/08/2020
5.50
 66,510 5.43 5.59 5.43 10 680 -0.0
21/08/2020
5.45
 47,700 5.39 5.50 5.39 0 0 0
20/08/2020
5.45
 25,570 5.51 5.51 5.43 210 800 -0.0
19/08/2020
5.48
 45,440 5.51 5.52 5.31 5,390 0 0.0
18/08/2020
5.45
 71,160 5.52 5.52 5.39 590 100 0.0
17/08/2020
5.40
 35,760 5.40 5.45 5.38 2,540 3,460 -0.0
14/08/2020
5.40
 46,010 5.45 5.45 5.40 250 4,750 -0.0
13/08/2020
5.51
 261,710 5.52 5.56 5.47 0 310 -0.0
12/08/2020
5.52
 206,340 5.52 5.57 5.49 170 380 -0.0
11/08/2020
5.56
 24,870 5.42 5.63 5.42 0 650 -0.0
10/08/2020
5.57
 30,530 5.59 5.59 5.54 1,080 1,240 -0.0
07/08/2020
5.58
 47,470 5.52 5.59 5.51 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
5.59
 82,960 5.73 5.73 5.54 1,400 3,620 -0.0
05/08/2020
5.39
 61,140 5.24 5.40 5.15 7,130 440 0.1
04/08/2020
5.23
 35,570 5.21 5.28 5.21 3,120 0 0.0
03/08/2020
5.18
 81,030 5.02 5.18 5.02 4,380 0 0.0
31/07/2020
5.04
 65,300 5.09 5.20 5.02 0 2,220 -0.0
30/07/2020
5.23
 124,630 5.02 5.28 5.02 1,230 240 0.0
29/07/2020
5.02
 73,320 5.02 5.09 4.70 1,230 240 0.0
28/07/2020
5.02
 269,760 4.65 5.09 4.65 1,890 2,390 -0.0
27/07/2020
4.86
 219,600 4.96 5.09 4.86 820 1,130 -0.0
24/07/2020
5.22
 196,000 5.47 5.59 5.21 0 3,830 -0.0
23/07/2020
5.59
 78,930 5.63 5.78 5.56 0 3,600 -0.0
22/07/2020
5.66
 66,050 5.84 5.84 5.57 0 3,750 -0.0
21/07/2020
5.78
 29,140 5.77 5.91 5.63 0 3,910 -0.0
20/07/2020
5.77
 63,110 5.77 5.97 5.72 1,000 5,720 -0.0
17/07/2020
5.86
 137,070 5.65 5.88 5.63 1,540 500 0.0
16/07/2020
5.63
 71,230 5.57 5.64 5.57 0 1,790 -0.0
15/07/2020
5.57
 71,880 5.64 5.64 5.54 0 2,280 -0.0
14/07/2020
5.59
 45,720 5.64 5.66 5.55 0 4,960 -0.0
13/07/2020
5.54
 90,730 5.66 5.66 5.54 0 3,400 -0.0
10/07/2020
5.66
 232,340 5.52 5.70 5.52 3,180 0 0.0
09/07/2020
5.53
 72,050 5.66 5.72 5.53 0 280 -0.0
08/07/2020
5.66
 241,570 5.77 5.77 5.65 500 540 -0.0
07/07/2020
5.70
 182,010 5.71 5.72 5.66 49,230 2,560 0.4
06/07/2020
5.69
 63,650 5.72 5.72 5.59 0 600 -0.0
03/07/2020
5.59
 48,830 5.57 5.66 5.50 0 3,330 -0.0
02/07/2020
5.56
 42,100 5.66 5.87 5.55 2,410 0 0.0
01/07/2020
5.66
 162,550 5.47 5.66 5.21 6,340 0 0.1
30/06/2020
5.35
 136,970 5.56 5.63 5.16 5,760 1,480 0.0
29/06/2020
5.51
 303,500 5.73 5.73 5.51 230 6,840 -0.1
26/06/2020
5.92
 144,550 5.92 6.17 5.92 0 6,610 -0.1
25/06/2020
5.94
 164,850 5.82 6.04 5.82 620 1,570 -0.0
24/06/2020
6.17
 167,900 6.35 6.61 6.13 0 8,920 -0.1
23/06/2020
6.35
 193,060 6.58 6.58 6.23 0 18,830 -0.2
22/06/2020
6.58
 316,920 6.36 6.77 6.29 2,430 19,140 -0.2
19/06/2020
6.36
 263,570 6.03 6.39 6.03 7,790 720 0.1
18/06/2020
5.98
 149,000 5.72 6.01 5.72 17,850 100 0.2
17/06/2020
5.86
 177,340 6.04 6.04 5.78 3,920 11,440 -0.1
16/06/2020
5.75
 174,810 5.78 6.04 5.59 1,630 2,930 -0.0

Chính sách bảo mật | Điều khoản sử dụng |