CTCP Đầu tư và Công nghệ HVC (hvh)

12.95
-0.10
(-0.77%)
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
(2025-12-29) 		-0.25 -1.88% 3,213,000 -8,900 -0.1
12.95
13.65
12.95
2 tháng
(2025-12-01) 		-0.35 -2.61% 8,571,300 -40,800 -0.6
12.95
14.85
12.95
3 tháng
(2025-10-30) 		-0.40 -2.97% 11,485,500 -21,400 -0.3
12.95
14.85
12.95
6 tháng
(2025-08-01) 		-0.60 -4.40% 24,691,000 -93,100 -0.4
12.95
14.85
12.95
12 tháng
(2025-02-03) 		4.05 45% 74,225,600 -844,564 -9.8
8.62
15.35
12.95
24 tháng
(2024-02-15) 		8.44 183% 212,631,500 -48,063 -1.9
4.51
15.35
12.95
36 tháng
(2023-02-13) 		8.84 210.08% 270,123,700 -112,775 -2.4
4.13
15.35
12.95
60 tháng
(2021-02-23) 		5.54 73.86% 496,979,900 -107,586 -2.7
3.27
15.35
12.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/10/2019
12.28
 89,790 12.35 12.35 12.21 0 0 0
11/10/2019
12.32
 102,750 12.21 12.32 12.21 0 0 0
10/10/2019
12.21
 119,810 12.38 12.38 12.15 0 0 0
09/10/2019
12.35
 54,240 12.35 12.38 12.32 0 0 0
08/10/2019
12.35
 75,060 12.35 12.35 12.08 0 0 0
07/10/2019
12.35
 98,450 12.35 12.38 12.32 0 0 0
04/10/2019
12.32
 163,050 12.15 12.32 12.15 0 0 0
03/10/2019
12.15
 199,470 11.98 12.18 11.94 0 0 0
02/10/2019
11.98
 58,210 12.01 12.01 11.88 0 0 0
01/10/2019
11.98
 54,410 11.98 12.01 11.91 0 0 0
30/09/2019
11.98
 114,820 11.98 12.01 11.84 0 0 0
27/09/2019
11.98
 123,430 12.05 12.08 11.91 0 0 0
26/09/2019
12.05
 264,840 12.05 12.08 11.94 0 0 0
25/09/2019
12.01
 354,350 11.98 12.01 11.17 0 7,590 -0.1
24/09/2019
11.98
 584,560 11.84 12.15 11.84 50 0 0.0
23/09/2019
12.72
 206,220 13.70 13.70 12.72 0 0 0
20/09/2019
13.67
 176,780 13.73 13.77 13.63 0 0 0
19/09/2019
13.73
 201,690 13.73 13.77 13.70 10 0 0.0
18/09/2019
13.73
 104,470 13.70 13.77 13.67 0 0 0
17/09/2019
13.70
 215,600 13.56 13.70 13.56 0 0 0
16/09/2019
13.53
 61,150 13.56 13.56 13.46 0 5,000 -0.1
13/09/2019
13.56
 97,320 13.56 13.63 13.50 30 200 0.0
12/09/2019
13.56
 231,260 13.67 13.70 13.53 0 0 0
11/09/2019
13.67
 48,190 13.73 13.73 13.60 0 0 0
10/09/2019
13.70
 192,580 13.87 13.90 13.36 0 0 0
09/09/2019
13.83
 130,410 14.10 13.87 13.50 100 0 0.0
06/09/2019
13.67
 114,100 14.10 14.10 13.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |