CTCP Đầu tư và Công nghệ HVC (hvh)

11.95
0.25
(2.14%)
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
(2026-02-11) 		-0.80 -6.40% 1,392,400 1,900 0.0
11.15
12.50
11.95
2 tháng
(2026-01-12) 		-1.35 -10.34% 4,007,900 6,100 0.1
11.15
13.65
11.95
3 tháng
(2025-12-15) 		-1.85 -13.65% 9,381,400 4,300 0.0
11.15
14.85
11.95
6 tháng
(2025-09-15) 		-1.65 -12.36% 18,886,600 -42,400 -0.6
11.15
14.85
11.95
12 tháng
(2025-03-18) 		3.02 34.76% 65,733,400 -781,163 -9.2
8.68
15.35
11.95
24 tháng
(2024-03-25) 		7.12 155.74% 211,278,100 -51,063 -1.8
4.51
15.35
11.95
36 tháng
(2023-03-29) 		6.44 122.57% 263,932,300 -331,375 -3.6
4.51
15.35
11.95
60 tháng
(2021-04-08) 		1.74 17.52% 486,022,600 -171,686 -3.4
3.27
15.35
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/03/2020
6.99
 234,860 6.64 6.99 6.57 160 12,320 -0.1
09/03/2020
6.99
 293,030 7.06 7.20 6.99 0 51,910 -0.5
06/03/2020
7.52
 184,640 7.62 7.66 7.34 100 120 -0.0
05/03/2020
7.69
 166,470 7.83 7.87 7.66 5,350 0 0.1
04/03/2020
7.80
 570,560 7.55 7.97 7.52 19,480 0 0.2
03/03/2020
7.55
 381,550 7.31 7.55 7.03 0 0 0
02/03/2020
7.34
 403,150 7.41 7.45 6.99 120 0 0.0
28/02/2020
7.48
 321,760 7.41 7.48 7.06 0 0 0
27/02/2020
7.55
 231,300 7.52 7.55 6.99 0 3,360 -0.0
26/02/2020
7.52
 383,150 7.69 7.69 7.38 0 230 -0.0
25/02/2020
7.90
 270,300 8.01 8.01 7.73 0 14,950 -0.2
24/02/2020
8.04
 348,430 8.25 8.39 7.83 0 16,880 -0.2
21/02/2020
8.39
 1,019,450 8.18 8.50 8.08 0 2,040 -0.0
20/02/2020
8.15
 387,490 8.01 8.32 8.01 7,440 900 0.1
19/02/2020
8.01
 172,940 7.90 8.04 7.87 2,850 0 0.0
18/02/2020
7.90
 353,830 7.87 7.90 7.66 1,600 1,740 -0.0
17/02/2020
7.87
 219,390 7.83 7.87 7.69 340 0 0.0
14/02/2020
7.83
 153,190 7.73 7.83 7.66 4,450 1,270 0.0
13/02/2020
7.76
 154,180 7.87 7.87 7.73 0 0 0
12/02/2020
7.90
 181,090 7.94 7.94 7.73 0 1,920 -0.0
11/02/2020
7.90
 184,470 7.87 8.01 7.83 0 7,010 -0.1
10/02/2020
7.87
 220,360 8.11 8.11 7.83 0 0 0
07/02/2020
8.11
 330,850 7.62 8.15 7.59 15,890 0 0.2
06/02/2020
7.62
 227,540 7.55 7.62 7.48 19,330 0 0.2
05/02/2020
7.55
 332,010 7.55 7.62 7.03 500 5,910 -0.1
04/02/2020
7.55
 500,860 8.01 8.11 7.55 300 3,230 -0.0
03/02/2020
8.11
 199,380 8.11 8.71 8.11 100 3,130 -0.0
31/01/2020
8.71
 195,650 9.09 9.16 8.71 0 0 0
30/01/2020
9.33
 237,820 9.79 9.79 9.16 0 0 0
22/01/2020
9.82
 193,170 9.79 9.82 9.65 0 0 0
21/01/2020: Cổ tức tiền mặt tỉ lệ: 5%
21/01/2020
9.79
 254,060 9.68 9.79 9.54 0 0 0
20/01/2020
9.68
 224,440 9.75 9.75 9.58 0 0 0
17/01/2020
9.75
 178,490 9.79 9.79 9.52 0 0 0
16/01/2020
9.79
 301,550 9.72 9.89 9.65 0 0 0
15/01/2020
9.72
 217,160 9.85 9.85 9.68 0 0 0
14/01/2020
9.85
 284,250 9.82 9.85 9.58 0 0 0
13/01/2020
9.82
 236,420 9.75 9.82 9.31 0 9,700 -0.1
10/01/2020
9.75
 116,270 9.85 9.89 9.68 0 0 0
09/01/2020
9.85
 112,160 9.99 10.06 9.52 0 0 0
08/01/2020
9.99
 410,380 10.49 10.49 9.79 0 0 0
07/01/2020
10.49
 670,160 10.70 10.70 9.95 0 0 0
06/01/2020
10.70
 1,107,330 10.26 10.87 10.19 3,500 0 0.1
03/01/2020
10.26
 935,570 9.62 10.26 9.62 0 0 0
02/01/2020
9.62
 918,890 9.35 9.79 9.35 0 0 0
31/12/2019
10.02
 412,080 10.02 10.12 10.02 0 0 0
30/12/2019
10.76
 497,660 10.76 11.13 10.76 5,150 0 0.1
27/12/2019
11.54
 1,212,860 12.08 12.18 11.24 7,440 0 0.1
26/12/2019
12.08
 1,685,450 12.62 13.02 11.88 0 0 0
25/12/2019
12.75
 1,215,650 11.91 12.75 11.91 25,200 0 0.4
24/12/2019
11.94
 153,390 11.88 11.94 11.74 5,150 0 0.1
23/12/2019
11.94
 689,810 12.45 12.62 11.94 0 0 0
20/12/2019
12.48
 949,630 12.05 12.69 11.94 0 0 0
19/12/2019
12.08
 305,110 11.64 12.08 11.54 0 0 0
18/12/2019
11.64
 154,980 11.74 11.74 11.51 0 0 0
17/12/2019
11.74
 237,370 11.61 11.74 11.57 0 0 0
16/12/2019
11.61
 144,420 11.67 11.67 11.51 0 0 0
13/12/2019
11.67
 134,820 11.64 11.71 11.61 0 0 0
12/12/2019
11.64
 143,580 11.74 11.74 11.64 0 0 0
11/12/2019
11.74
 194,530 11.61 11.74 11.51 0 0 0
10/12/2019
11.64
 197,870 11.71 11.71 11.47 0 0 0
09/12/2019
11.71
 176,870 11.91 11.91 11.61 0 0 0
06/12/2019
11.91
 126,150 11.94 11.94 11.88 0 0 0
05/12/2019
11.94
 228,870 11.84 11.94 11.84 0 0 0
04/12/2019
11.84
 133,740 11.88 11.91 11.78 0 0 0
03/12/2019
11.88
 214,170 11.98 12.01 11.67 0 0 0
02/12/2019
12.01
 170,490 12.18 12.21 11.84 0 0 0
29/11/2019
12.18
 357,900 12.28 12.38 12.18 0 0 0
28/11/2019
12.28
 651,960 11.98 12.42 11.98 6,200 0 0.1
27/11/2019
11.98
 327,770 11.64 11.98 11.61 10 0 0.0
26/11/2019
11.64
 182,010 11.64 11.67 11.51 0 5,730 -0.1
25/11/2019
11.64
 163,870 11.64 11.71 11.54 0 0 0
22/11/2019
11.64
 207,030 11.91 11.94 11.64 0 0 0
21/11/2019
11.91
 183,720 11.94 12.05 11.91 0 0 0
20/11/2019
11.94
 294,220 11.71 11.94 11.67 0 0 0
19/11/2019
11.71
 467,500 11.94 12.01 11.47 0 0 0
18/11/2019
12.05
 383,800 12.28 12.28 11.94 0 800 -0.0
15/11/2019
12.28
 175,430 12.32 12.32 12.21 0 0 0
14/11/2019
12.32
 275,480 12.35 12.35 12.21 0 0 0
13/11/2019
12.32
 239,790 12.38 12.42 12.28 0 0 0
12/11/2019
12.38
 201,970 12.42 12.42 12.32 800 0 0.0
11/11/2019
12.42
 194,700 12.48 12.52 12.38 0 0 0
08/11/2019
12.48
 255,950 12.38 12.48 12.35 0 0 0
07/11/2019
12.35
 118,910 12.38 12.38 12.25 0 0 0
06/11/2019
12.35
 145,970 12.32 12.35 12.28 0 0 0
05/11/2019
12.28
 145,160 12.28 12.32 12.21 0 0 0
04/11/2019
12.28
 237,740 12.38 12.45 11.94 0 0 0
01/11/2019
12.38
 166,890 12.45 12.52 12.35 0 0 0
31/10/2019
12.45
 95,660 12.55 12.62 12.38 0 0 0
30/10/2019
12.55
 217,760 12.59 12.65 12.45 0 0 0
29/10/2019
12.59
 236,150 12.55 12.75 12.55 0 0 0
28/10/2019
12.55
 368,660 12.55 12.65 12.45 0 0 0
25/10/2019
12.52
 518,630 12.28 12.59 12.28 0 0 0
24/10/2019
12.25
 157,140 12.25 12.32 12.21 0 0 0
23/10/2019
12.25
 88,760 12.18 12.25 12.15 0 0 0
22/10/2019
12.15
 61,210 12.15 12.15 12.05 0 0 0
21/10/2019
12.15
 82,120 12.28 12.28 12.11 0 0 0
18/10/2019
12.25
 62,460 12.35 12.38 12.25 0 300 -0.0
17/10/2019
12.35
 172,340 12.15 12.35 12.08 0 0 0
16/10/2019
12.15
 96,550 12.28 12.28 12.08 0 0 0
15/10/2019
12.25
 106,670 12.32 12.32 12.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |