CTCP Đầu tư và Công nghệ HVC (hvh)

11.65
-0.05
(-0.43%)
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
(2026-03-30) 		-0.45 -3.70% 2,921,700 -1,300 -0.1
11.65
12.15
11.65
2 tháng
(2026-03-02) 		-0.20 -1.68% 4,514,700 5,400 0.0
11.15
12.15
11.65
3 tháng
(2026-01-29) 		-1.30 -10% 5,922,000 5,700 0.0
11.15
13.05
11.65
6 tháng
(2025-10-31) 		-1.35 -10.34% 17,150,600 -27,300 -0.4
11.15
14.85
11.65
12 tháng
(2025-05-05) 		-0.92 -7.27% 52,710,600 -499,400 -5.9
11.15
15.35
11.65
24 tháng
(2024-05-09) 		6.76 136.93% 210,620,200 -50,063 -1.9
4.93
15.35
11.65
36 tháng
(2023-05-15) 		6.52 125.76% 255,405,200 -114,676 -2.2
4.51
15.35
11.65
60 tháng
(2021-05-25) 		3.45 41.78% 478,798,700 -93,286 -2.7
3.27
15.35
11.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2020
5.38
 72,190 5.24 5.45 5.24 3,240 1,270 0.0
24/04/2020
5.26
 66,800 5.33 5.52 5.24 0 3,010 -0.0
23/04/2020
5.33
 91,040 5.24 5.45 5.24 40 3,880 -0.0
22/04/2020
5.24
 127,420 5.20 5.24 4.87 6,890 1,530 0.0
21/04/2020
5.20
 248,620 5.50 5.50 5.20 950 28,460 -0.2
20/04/2020
5.59
 139,650 5.59 5.87 5.57 2,480 330 0.0
17/04/2020
5.56
 167,640 5.54 5.57 5.38 15,140 7,050 0.1
16/04/2020
5.54
 89,670 5.56 5.66 5.52 0 3,110 -0.0
15/04/2020
5.56
 138,940 5.55 5.71 5.38 4,470 6,700 -0.0
14/04/2020
5.35
 268,810 5.01 5.35 5.01 23,570 4,160 0.1
13/04/2020
5.00
 246,110 4.82 5.00 4.73 21,000 0 0.1
10/04/2020
4.78
 96,540 4.79 4.87 4.58 5,830 0 0.0
09/04/2020
4.74
 26,770 4.88 4.96 4.68 3,720 170 0.0
08/04/2020
4.88
 49,510 4.89 4.89 4.56 6,840 350 0.0
07/04/2020
4.89
 854,860 4.85 5.03 4.52 9,890 46,170 -0.3
06/04/2020
4.85
 155,580 4.79 4.85 4.75 15,620 0 0.1
03/04/2020
4.54
 112,840 4.24 4.54 4.24 24,900 0 0.2
01/04/2020
4.24
 277,720 4.25 4.85 4.24 17,750 200 0.1
31/03/2020
4.56
 110,560 4.56 4.56 4.56 0 0 0
30/03/2020
4.90
 161,940 4.90 4.90 4.90 0 0 0
27/03/2020
5.27
 92,490 5.27 5.27 5.27 0 0 0
26/03/2020
5.66
 379,510 5.94 5.94 5.66 0 0 0
25/03/2020
6.08
 768,930 6.22 6.22 5.79 600 0 0.0
24/03/2020
6.22
 823,070 6.22 6.35 5.79 0 0 0
23/03/2020
6.22
 672,370 6.05 6.24 5.66 1,810 0 0.0
20/03/2020
6.08
 653,290 6.01 6.08 5.59 0 0 0
19/03/2020
6.01
 237,710 6.20 6.20 5.94 0 0 0
18/03/2020
6.22
 177,950 6.21 6.24 6.14 0 0 0
17/03/2020
6.22
 223,110 6.22 6.27 5.85 0 0 0
16/03/2020
6.29
 265,220 6.50 6.54 6.22 0 0 0
13/03/2020
6.57
 262,760 6.11 6.57 6.11 44,850 160 0.4
12/03/2020
6.57
 201,970 6.99 6.99 6.50 0 0 0
11/03/2020
6.99
 160,780 6.99 7.03 6.57 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |