CTCP Đầu tư và Công nghệ HVC (hvh)

13.05
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
(2025-12-29) 		-0.30 -2.26% 3,051,500 -8,900 -0.1
13
13.65
13.05
2 tháng
(2025-11-28) 		-0.35 -2.62% 8,524,300 -44,100 -0.6
13
14.85
13.05
3 tháng
(2025-10-29) 		-0.75 -5.45% 11,472,600 -15,100 -0.2
13
14.85
13.05
6 tháng
(2025-07-31) 		-0.45 -3.35% 24,755,600 -146,100 -1.1
13
14.85
13.05
12 tháng
(2025-02-03) 		4 44.44% 74,064,100 -844,564 -9.8
8.62
15.35
13.05
24 tháng
(2024-02-07) 		8.43 184.72% 212,580,700 -48,063 -1.9
4.51
15.35
13.05
36 tháng
(2023-02-13) 		8.79 208.89% 269,962,200 -112,775 -2.4
4.13
15.35
13.05
60 tháng
(2021-02-22) 		5.73 78.84% 496,972,700 -110,086 -2.7
3.27
15.35
13.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/07/2019
18.73
 476,900 18.25 18.83 18.29 0 0 0
12/07/2019
18.32
 620,560 18.25 18.39 18.25 0 0 0
11/07/2019
18.25
 147,340 18.29 18.36 18.09 0 0 0
10/07/2019
18.29
 130,350 18.46 18.46 18.12 0 0 0
09/07/2019
18.46
 353,580 18.52 18.73 18.42 0 0 0
08/07/2019
18.52
 281,080 18.15 18.52 18.09 0 0 0
05/07/2019
18.15
 175,410 18.15 18.22 18.09 0 0 0
04/07/2019
18.15
 148,390 18.19 18.29 18.09 0 0 0
03/07/2019
18.22
 165,440 18.19 18.32 18.19 0 0 0
02/07/2019
18.19
 288,320 18.19 18.22 17.78 0 0 0
01/07/2019
17.82
 200,220 17.82 17.82 17.68 0 0 0
28/06/2019
17.78
 135,410 17.78 17.78 17.68 0 0 0
27/06/2019
17.71
 147,310 17.71 17.82 17.71 0 0 0
26/06/2019
17.75
 132,640 17.75 17.82 17.61 0 0 0
25/06/2019
17.75
 118,790 17.92 17.95 17.71 0 0 0
24/06/2019
18.02
 158,680 17.95 18.05 17.95 0 0 0
21/06/2019
17.95
 223,240 17.88 17.98 17.85 0 0 0
20/06/2019
17.92
 363,260 17.65 17.95 17.58 220 0 0.0
19/06/2019
17.68
 342,020 17.68 17.68 17.55 10,170 0 0.3
18/06/2019
17.58
 567,030 17.61 17.68 17.51 0 0 0
17/06/2019
17.65
 690,960 17.31 17.68 17.31 0 1,500 -0.0
14/06/2019
17.31
 340,850 16.97 17.38 16.97 200 0 0.0
13/06/2019
16.97
 129,930 16.84 16.97 16.77 0 0 0
12/06/2019
16.84
 150,510 16.94 16.97 16.77 0 0 0
11/06/2019
16.94
 160,880 16.87 17.01 16.80 0 400 -0.0
10/06/2019
16.87
 467,890 17.11 17.11 15.96 1,500 0 0.0
07/06/2019
17.14
 457,640 18.42 18.46 17.14 600 2,000 -0.0
06/06/2019
18.42
 119,240 18.56 18.59 18.32 0 0 0
05/06/2019
18.59
 175,390 18.59 18.73 18.52 0 0 0
04/06/2019
18.59
 200,400 18.22 18.59 18.15 0 0 0
03/06/2019
18.22
 204,240 18.09 18.29 17.95 0 0 0
31/05/2019
18.12
 169,190 18.36 18.42 17.78 0 0 0
30/05/2019
18.39
 190,440 18.29 18.39 18.15 0 0 0
29/05/2019
18.32
 189,700 18.22 18.36 18.12 17,150 0 0.5
28/05/2019
18.22
 303,980 17.58 18.25 17.58 2,000 0 0.1
27/05/2019
17.61
 105,280 17.55 17.61 17.48 0 0 0
24/05/2019
17.58
 184,760 17.51 17.58 17.34 0 0 0
23/05/2019
17.51
 137,080 17.58 17.65 17.34 0 0 0
22/05/2019
17.65
 163,220 17.65 17.75 17.51 0 0 0
21/05/2019
17.65
 177,160 17.55 17.65 17.31 0 0 0
20/05/2019
17.55
 353,170 17.98 18.02 16.97 0 0 0
17/05/2019
18.02
 174,890 18.42 18.46 18.02 0 0 0
16/05/2019
18.42
 129,010 18.49 18.56 18.32 0 0 0
15/05/2019
18.52
 410,250 18.09 18.93 18.09 0 0 0
14/05/2019
18.09
 190,100 18.25 18.29 17.82 0 0 0
13/05/2019
18.29
 173,710 18.19 18.32 18.05 0 0 0
10/05/2019
18.19
 178,600 18.22 18.36 17.92 0 0 0
09/05/2019
18.22
 304,800 17.82 18.56 17.82 0 0 0
08/05/2019
17.82
 203,580 17.68 17.88 17.65 0 0 0
07/05/2019
17.82
 303,400 17.75 18.12 17.51 0 0 0
06/05/2019
17.78
 225,880 18.09 18.09 17.61 0 0 0
03/05/2019
18.12
 601,720 17.58 18.39 17.58 1,800 0 0.0
02/05/2019
17.58
 406,090 17.01 17.58 17.01 0 0 0
26/04/2019
17.01
 291,370 17.55 17.71 16.87 120 0 0.0
25/04/2019
17.55
 540,210 17.41 17.88 17.41 400 0 0.0
24/04/2019
17.38
 860,770 16.26 17.38 16.26 0 0 0
23/04/2019
16.26
 103,600 16.23 16.26 16.20 0 0 0
22/04/2019
16.26
 129,470 16.26 16.26 16.16 0 0 0
19/04/2019
16.26
 153,970 16.16 16.33 16.16 0 300 -0.0
18/04/2019
16.16
 145,820 16.16 16.20 16.13 0 0 0
17/04/2019
16.16
 526,480 16.33 16.40 16.10 0 0 0
16/04/2019
16.33
 143,780 16.40 16.40 16.26 0 0 0
12/04/2019
16.43
 129,560 16.40 16.47 16.40 0 0 0
11/04/2019
16.40
 215,970 16.20 16.47 16.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |