CTCP Đầu tư và Công nghệ HVC (hvh)

13.60
0
(0%)
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
(2025-11-04) 		0.30 2.28% 2,543,700 17,000 0.2
13.15
13.60
13.60
2 tháng
(2025-10-06) 		0.30 2.28% 6,122,900 29,500 0.4
13
14.10
13.60
3 tháng
(2025-09-05) 		0.15 1.13% 9,442,000 -81,300 -1.1
13
14.10
13.60
6 tháng
(2025-06-09) 		-0.20 -1.47% 28,695,300 -277,000 -3.1
13
14.90
13.60
12 tháng
(2024-12-09) 		5.88 77.66% 97,960,400 -396,863 -5.2
7.57
15.35
13.60
24 tháng
(2023-12-15) 		8.47 169.89% 209,804,100 -19,376 -1.4
4.51
15.35
13.60
36 tháng
(2022-12-20) 		9.59 248.26% 265,809,100 -73,575 -2.0
3.85
15.35
13.60
60 tháng
(2020-12-30) 		5.95 79.36% 497,558,680 -56,486 -2.1
3.27
15.35
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/09/2019
14.10
 103,470 14.31 14.31 14.07 0 0 0
04/09/2019
14.31
 278,440 13.50 14.37 14.00 0 0 0
03/09/2019
14.10
 346,840 13.50 14.10 13.33 0 0 0
30/08/2019
13.56
 874,810 14.41 14.48 13.56 50 0 0.0
29/08/2019
14.58
 1,067,580 15.66 15.89 14.58 6,750 10,200 -0.1
28/08/2019
15.66
 409,380 16.47 16.47 15.39 15,930 500 0.4
27/08/2019
16.53
 643,980 17.31 17.31 16.13 100 0 0.0
26/08/2019
17.31
 1,269,220 17.88 17.88 16.63 4,000 0 0.1
23/08/2019
17.88
 1,025,120 18.25 18.59 16.97 0 0 0
22/08/2019
18.22
 1,130,000 19.23 19.64 17.92 2,000 0 0.1
21/08/2019
19.23
 626,920 18.93 19.33 18.93 500 0 0.0
20/08/2019
18.90
 182,110 18.90 19.00 18.83 0 0 0
19/08/2019
18.90
 358,020 18.73 19.00 18.69 0 0 0
16/08/2019
18.69
 374,670 18.42 18.73 18.42 0 0 0
15/08/2019
18.42
 133,330 18.36 18.42 18.32 0 0 0
14/08/2019
18.36
 194,120 18.29 18.36 18.22 0 30,490 -0.8
13/08/2019
18.29
 154,690 18.25 18.29 18.15 0 0 0
12/08/2019
18.25
 161,660 18.32 18.36 18.22 0 0 0
09/08/2019
18.32
 139,900 18.36 18.42 18.29 0 0 0
08/08/2019
18.36
 321,200 18.25 18.46 18.22 0 0 0
07/08/2019
18.25
 377,180 17.61 18.29 17.75 0 0 0
06/08/2019
17.75
 262,370 17.61 17.75 17.48 0 300 -0.0
05/08/2019
17.61
 236,110 17.68 17.71 17.48 0 0 0
02/08/2019
17.68
 200,560 17.82 17.98 17.68 0 0 0
01/08/2019
17.82
 483,510 17.44 17.88 17.44 0 0 0
31/07/2019
17.44
 439,810 17.14 17.51 17.11 0 0 0
30/07/2019
17.14
 317,120 17.28 17.34 16.70 0 0 0
29/07/2019
17.28
 342,470 17.71 17.75 17.07 40 1,000 -0.0
26/07/2019
17.75
 535,100 17.75 18.15 17.75 30,450 0 0.8
25/07/2019
18.32
 1,474,960 19.71 20.18 18.32 0 27,340 -0.8
24/07/2019
19.67
 704,890 19.17 19.81 19.17 12,000 0 0.3
23/07/2019
19.17
 184,020 19.17 19.23 18.96 0 0 0
22/07/2019
19.17
 383,180 18.79 19.23 18.79 1,000 0 0.0
19/07/2019
18.79
 221,680 18.63 18.79 18.63 0 0 0
18/07/2019
18.63
 193,080 18.56 18.69 18.56 0 0 0
17/07/2019
18.56
 144,920 18.66 18.69 18.52 0 0 0
16/07/2019
18.66
 143,390 18.73 18.76 18.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |