CTCP Đầu tư và Công nghệ HVC (hvh)

10.65
0.20
(1.91%)
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
(2026-08-19) 		-0.20 -1.88% 7,017,800 -12,900 -0.1
10.45
13
10.65
2 tháng
(2026-07-20) 		0.45 4.50% 12,288,800 -16,200 -0.1
9.97
13
10.65
3 tháng
(2026-06-22) 		0.25 2.45% 14,714,500 -8,500 -0.1
9.97
13
10.65
6 tháng
(2026-03-23) 		-0.50 -4.61% 23,945,800 -19,500 -0.2
9.82
13
10.65
12 tháng
(2025-09-23) 		-1.91 -15.48% 43,385,100 -48,600 -0.6
9.82
13.50
10.65
24 tháng
(2024-09-30) 		3.55 51.47% 161,952,900 172,285 -7.0
6.60
13.95
10.65
36 tháng
(2023-10-04) 		5.64 117.21% 259,890,300 297,472 -5.5
4.10
13.95
10.65
60 tháng
(2021-10-14) 		2.80 36.56% 415,668,400 28,662 -8.5
2.97
13.95
10.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/12/2020
6.22
 127,230 6.22 6.22 6.15 0 0 0
17/12/2020
6.22
 144,120 6.33 6.33 6.19 0 0 0
16/12/2020
6.29
 198,830 6.29 6.36 6.22 0 0 0
15/12/2020
6.26
 220,050 6.36 6.36 6.22 550 0 0.0
14/12/2020
6.36
 114,450 6.36 6.36 6.24 0 0 0
11/12/2020
6.36
 126,910 6.36 6.36 6.19 0 0 0
10/12/2020
6.36
 329,010 6.15 6.52 6.15 0 0 0
09/12/2020
6.15
 129,370 6.10 6.15 6.09 0 0 0
08/12/2020
6.13
 90,560 6.17 6.17 6.10 0 4,260 -0.0
07/12/2020
6.15
 92,130 6.15 6.19 6.08 0 0 0
04/12/2020
6.17
 96,160 6.21 6.22 6.13 1,000 0 0.0
03/12/2020
6.17
 143,130 6.12 6.19 6.10 0 0 0
02/12/2020
6.17
 107,030 6.14 6.20 6.13 0 0 0
01/12/2020
6.14
 119,200 6.09 6.15 6.07 0 0 0
30/11/2020
6.20
 94,240 6.29 6.29 6.15 0 0 0
27/11/2020
6.29
 265,020 6.17 6.29 6.15 0 0 0
26/11/2020
6.29
 105,610 6.29 6.29 6.01 0 0 0
25/11/2020
6.29
 135,240 6.29 6.29 6.01 2,250 400 0.0
24/11/2020
6.29
 506,820 6.33 6.47 6.05 100 0 0.0
23/11/2020
6.50
 183,360 6.99 6.99 6.50 2,160 200 0.0
20/11/2020
6.99
 694,560 6.92 7.13 6.43 600 0 0.0
19/11/2020
6.92
 2,027,000 6.61 6.99 6.15 17,800 2,400 0.1
18/11/2020
6.61
 370,830 6.75 6.78 6.44 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |