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)
17/11/2020
6.44
 618,250 6.26 6.44 6.16 0 0 0
16/11/2020
6.02
 807,470 5.60 6.02 5.60 0 8,000 -0.1
13/11/2020
5.63
 181,110 5.45 5.65 5.45 10,000 1,000 0.1
12/11/2020
5.45
 86,130 5.30 5.52 5.17 0 0 0
11/11/2020
5.33
 111,560 5.43 5.45 5.31 0 13,220 -0.1
10/11/2020
5.43
 107,330 5.43 5.46 5.43 4,000 24,430 -0.2
09/11/2020
5.44
 150,190 5.56 5.57 5.38 0 5,010 -0.0
06/11/2020
5.56
 119,580 5.52 5.66 5.45 0 0 0
05/11/2020
5.52
 179,470 5.52 5.59 5.49 0 33,000 -0.3
04/11/2020
5.52
 264,880 5.59 5.59 5.47 0 700 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |