CTCP Đầu tư và Công nghệ HVC (hvh)

10.15
-0.15
(-1.46%)
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
(2026-05-19) 		-0.07 -0.66% 2,945,000 700 0
10.10
10.45
10.30
2 tháng
(2026-04-20) 		-0.48 -4.45% 5,729,700 4,800 0
10.10
10.73
10.30
3 tháng
(2026-03-20) 		-0.70 -6.43% 8,271,500 4,100 -0.0
10.10
11.05
10.30
6 tháng
(2025-12-22) 		-2.39 -18.88% 16,904,000 -5,100 -0.2
10.10
13.50
10.30
12 tháng
(2025-06-23) 		-2.20 -17.70% 45,425,700 -330,200 -4.0
10.10
13.55
10.30
24 tháng
(2024-06-28) 		3.66 55.45% 184,153,300 -477,463 -5.4
6.54
13.95
10.30
36 tháng
(2023-07-04) 		5.43 112.49% 248,987,700 -73,976 -2.0
4.10
13.95
10.30
60 tháng
(2021-07-14) 		3.91 61.69% 451,324,100 -116,486 -3.0
2.97
13.95
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2020
5.72
 338,560 5.94 5.98 5.56 2,280 13,280 -0.1
12/06/2020
5.91
 388,260 5.83 6.23 5.83 8,480 3,150 0.0
11/06/2020
6.27
 459,180 6.71 6.71 6.27 1,500 5,860 -0.0
10/06/2020
6.74
 528,890 6.99 7.06 6.21 0 15,050 -0.2
09/06/2020
6.67
 1,038,400 6.55 6.67 6.36 0 6,680 -0.1
08/06/2020
6.25
 437,250 6.20 6.25 5.98 5,700 0 0.1
05/06/2020
5.85
 765,680 5.85 5.85 5.47 2,570 0 0.0
04/06/2020
5.47
 1,213,430 5.14 5.47 5.12 15,170 0 0.1
03/06/2020
5.11
 314,900 5.02 5.15 5.02 500 2,210 -0.0
02/06/2020
5.09
 237,490 5.12 5.15 4.88 1,000 11,240 -0.1
01/06/2020
5.12
 225,950 5.17 5.17 5.07 1,200 630 0.0
29/05/2020
5.17
 202,660 5.18 5.19 5.03 0 4,090 -0.0
28/05/2020
5.18
 292,460 5.12 5.28 4.77 300 2,310 -0.0
27/05/2020
5.11
 392,170 5.03 5.15 5.03 3,940 1,660 0.0
26/05/2020
5.05
 300,050 5.05 5.09 5.02 2,300 3,040 -0.0
25/05/2020
5.05
 180,540 5.06 5.06 4.99 2,120 1,270 0.0
22/05/2020
5.03
 169,280 5.07 5.09 4.99 6,590 3,880 0.0
21/05/2020
5.06
 250,350 4.99 5.08 4.98 12,590 0 0.1
20/05/2020
5.00
 152,690 5.03 5.05 5.00 320 0 0.0
19/05/2020
5.03
 208,470 5.15 5.15 5.00 4,530 0 0.0
18/05/2020
5.00
 233,000 4.70 5.02 4.70 16,210 1,050 0.1
15/05/2020
4.86
 340,880 5.20 5.20 4.86 5,620 1,920 0.0
14/05/2020
5.20
 230,800 5.21 5.28 5.09 5,000 4,960 0.0
13/05/2020
5.21
 836,110 4.96 5.22 4.89 6,720 1,570 0.0
12/05/2020
4.89
 295,590 4.61 4.89 4.51 4,970 290 0.0
11/05/2020
4.57
 202,250 4.57 4.70 4.57 100 2,160 -0.0
08/05/2020
4.68
 69,860 4.72 4.72 4.68 2,660 1,540 0.0
07/05/2020
4.70
 174,330 4.74 4.74 4.67 1,170 0 0.0
06/05/2020
4.74
 70,590 4.75 4.75 4.53 3,580 670 0.0
05/05/2020
4.75
 48,640 4.81 4.81 4.51 1,950 120 0.0
04/05/2020
4.81
 75,320 4.86 4.86 4.49 0 2,370 -0.0
29/04/2020
4.83
 194,470 4.83 4.91 4.77 3,460 0 0.0
28/04/2020
4.89
 102,580 4.89 4.93 4.84 19,460 2,160 0.1
27/04/2020
4.89
 72,190 4.77 4.96 4.76 3,240 1,270 0.0
24/04/2020
4.78
 66,800 4.84 5.02 4.77 0 3,010 -0.0
23/04/2020
4.85
 91,040 4.77 4.96 4.76 40 3,880 -0.0
22/04/2020
4.77
 127,420 4.73 4.77 4.42 6,890 1,530 0.0
21/04/2020
4.73
 248,620 5.00 5.00 4.73 950 28,460 -0.2
20/04/2020
5.09
 139,650 5.09 5.34 5.07 2,480 330 0.0
17/04/2020
5.05
 167,640 5.04 5.06 4.89 15,140 7,050 0.1
16/04/2020
5.04
 89,670 5.05 5.15 5.02 0 3,110 -0.0
15/04/2020
5.05
 138,940 5.05 5.19 4.89 4,470 6,700 -0.0
14/04/2020
4.86
 268,810 4.55 4.86 4.55 23,570 4,160 0.1
13/04/2020
4.54
 246,110 4.39 4.54 4.30 21,000 0 0.1
10/04/2020
4.34
 96,540 4.35 4.43 4.16 5,830 0 0.0
09/04/2020
4.31
 26,770 4.44 4.51 4.26 3,720 170 0.0
08/04/2020
4.44
 49,510 4.45 4.45 4.14 6,840 350 0.0
07/04/2020
4.45
 854,860 4.41 4.58 4.11 9,890 46,170 -0.3
06/04/2020
4.41
 155,580 4.35 4.41 4.32 15,620 0 0.1
03/04/2020
4.13
 112,840 3.86 4.13 3.86 24,900 0 0.2
01/04/2020
3.86
 277,720 3.86 4.41 3.86 17,750 200 0.1
31/03/2020
4.14
 110,560 4.14 4.14 4.14 0 0 0
30/03/2020
4.46
 161,940 4.46 4.46 4.46 0 0 0
27/03/2020
4.79
 92,490 4.79 4.79 4.79 0 0 0
26/03/2020
5.14
 379,510 5.40 5.40 5.14 0 0 0
25/03/2020
5.52
 768,930 5.66 5.66 5.26 600 0 0.0
24/03/2020
5.66
 823,070 5.66 5.77 5.26 0 0 0
23/03/2020
5.66
 672,370 5.50 5.68 5.15 1,810 0 0.0
20/03/2020
5.53
 653,290 5.47 5.53 5.09 0 0 0
19/03/2020
5.47
 237,710 5.64 5.64 5.40 0 0 0
18/03/2020
5.66
 177,950 5.64 5.68 5.58 0 0 0
17/03/2020
5.66
 223,110 5.66 5.70 5.32 0 0 0
16/03/2020
5.72
 265,220 5.91 5.94 5.66 0 0 0
13/03/2020
5.97
 262,760 5.56 5.97 5.56 44,850 160 0.4
12/03/2020
5.97
 201,970 6.36 6.36 5.91 0 0 0
11/03/2020
6.36
 160,780 6.36 6.39 5.98 0 0 0
10/03/2020
6.36
 234,860 6.04 6.36 5.98 160 12,320 -0.1
09/03/2020
6.36
 293,030 6.42 6.55 6.36 0 51,910 -0.5
06/03/2020
6.83
 184,640 6.93 6.96 6.67 100 120 -0.0
05/03/2020
6.99
 166,470 7.12 7.15 6.96 5,350 0 0.1
04/03/2020
7.09
 570,560 6.86 7.25 6.83 19,480 0 0.2
03/03/2020
6.86
 381,550 6.64 6.86 6.39 0 0 0
02/03/2020
6.67
 403,150 6.74 6.77 6.36 120 0 0.0
28/02/2020
6.80
 321,760 6.74 6.80 6.42 0 0 0
27/02/2020
6.86
 231,300 6.83 6.86 6.36 0 3,360 -0.0
26/02/2020
6.83
 383,150 6.99 6.99 6.71 0 230 -0.0
25/02/2020
7.18
 270,300 7.28 7.28 7.02 0 14,950 -0.2
24/02/2020
7.31
 348,430 7.50 7.63 7.12 0 16,880 -0.2
21/02/2020
7.63
 1,019,450 7.44 7.72 7.34 0 2,040 -0.0
20/02/2020
7.41
 387,490 7.28 7.56 7.28 7,440 900 0.1
19/02/2020
7.28
 172,940 7.18 7.31 7.15 2,850 0 0.0
18/02/2020
7.18
 353,830 7.15 7.18 6.96 1,600 1,740 -0.0
17/02/2020
7.15
 219,390 7.12 7.15 6.99 340 0 0.0
14/02/2020
7.12
 153,190 7.02 7.12 6.96 4,450 1,270 0.0
13/02/2020
7.06
 154,180 7.15 7.15 7.02 0 0 0
12/02/2020
7.18
 181,090 7.21 7.21 7.02 0 1,920 -0.0
11/02/2020
7.18
 184,470 7.15 7.28 7.12 0 7,010 -0.1
10/02/2020
7.15
 220,360 7.37 7.37 7.12 0 0 0
07/02/2020
7.37
 330,850 6.93 7.41 6.90 15,890 0 0.2
06/02/2020
6.93
 227,540 6.86 6.93 6.80 19,330 0 0.2
05/02/2020
6.86
 332,010 6.86 6.93 6.39 500 5,910 -0.1
04/02/2020
6.86
 500,860 7.28 7.37 6.86 300 3,230 -0.0
03/02/2020
7.37
 199,380 7.37 7.91 7.37 100 3,130 -0.0
31/01/2020
7.91
 195,650 8.26 8.33 7.91 0 0 0
30/01/2020
8.49
 237,820 8.90 8.90 8.33 0 0 0
22/01/2020
8.93
 193,170 8.90 8.93 8.77 0 0 0
21/01/2020: Cổ tức tiền mặt tỉ lệ: 5%
21/01/2020
8.90
 254,060 8.80 8.90 8.68 0 0 0
20/01/2020
8.80
 224,440 8.86 8.86 8.71 0 0 0
17/01/2020
8.86
 178,490 8.90 8.90 8.65 0 0 0
16/01/2020
8.90
 301,550 8.83 8.99 8.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |