CTCP Đầu tư và Công nghệ HVC (hvh)

10.95
-0.35
(-3.10%)
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
(2026-07-06) 		1.65 16.26% 4,034,600 43,510 0
9.97
11.80
11.30
2 tháng
(2026-06-04) 		1.50 14.56% 6,756,000 46,210 0
9.97
11.80
11.30
3 tháng
(2026-05-05) 		1.21 11.42% 10,083,800 49,710 0
9.97
11.80
11.30
6 tháng
(2026-02-04) 		-0.02 -0.15% 15,868,800 51,410 -0.0
9.97
11.82
11.30
12 tháng
(2025-08-08) 		-0.52 -4.21% 39,685,200 -122,890 -1.5
9.97
13.50
11.30
24 tháng
(2024-08-13) 		4.74 67.24% 160,698,600 -147,353 -3.7
6.60
13.95
11.30
36 tháng
(2023-08-21) 		6.61 127.33% 245,393,900 -170,566 -2.9
4.10
13.95
11.30
60 tháng
(2021-08-30) 		4.83 69.31% 431,059,800 -191,176 -4.0
2.97
13.95
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/01/2020
8.83
 217,160 8.96 8.96 8.80 0 0 0
14/01/2020
8.96
 284,250 8.93 8.96 8.71 0 0 0
13/01/2020
8.93
 236,420 8.86 8.93 8.47 0 9,700 -0.1
10/01/2020
8.86
 116,270 8.96 8.99 8.80 0 0 0
09/01/2020
8.96
 112,160 9.08 9.14 8.65 0 0 0
08/01/2020
9.08
 410,380 9.54 9.54 8.90 0 0 0
07/01/2020
9.54
 670,160 9.72 9.72 9.05 0 0 0
06/01/2020
9.72
 1,107,330 9.33 9.88 9.26 3,500 0 0.1
03/01/2020
9.33
 935,570 8.74 9.33 8.74 0 0 0
02/01/2020
8.74
 918,890 8.50 8.90 8.50 0 0 0
31/12/2019
9.11
 412,080 9.11 9.20 9.11 0 0 0
30/12/2019
9.79
 497,660 9.79 10.12 9.79 5,150 0 0.1
27/12/2019
10.49
 1,212,860 10.98 11.07 10.21 7,440 0 0.1
26/12/2019
10.98
 1,685,450 11.47 11.84 10.80 0 0 0
25/12/2019
11.60
 1,215,650 10.83 11.60 10.83 25,200 0 0.4
24/12/2019
10.86
 153,390 10.80 10.86 10.67 5,150 0 0.1
23/12/2019
10.86
 689,810 11.32 11.47 10.86 0 0 0
20/12/2019
11.35
 949,630 10.95 11.53 10.86 0 0 0
19/12/2019
10.98
 305,110 10.58 10.98 10.49 0 0 0
18/12/2019
10.58
 154,980 10.67 10.67 10.46 0 0 0
17/12/2019
10.67
 237,370 10.55 10.67 10.52 0 0 0
16/12/2019
10.55
 144,420 10.61 10.61 10.46 0 0 0
13/12/2019
10.61
 134,820 10.58 10.64 10.55 0 0 0
12/12/2019
10.58
 143,580 10.67 10.67 10.58 0 0 0
11/12/2019
10.67
 194,530 10.55 10.67 10.46 0 0 0
10/12/2019
10.58
 197,870 10.64 10.64 10.43 0 0 0
09/12/2019
10.64
 176,870 10.83 10.83 10.55 0 0 0
06/12/2019
10.83
 126,150 10.86 10.86 10.80 0 0 0
05/12/2019
10.86
 228,870 10.77 10.86 10.77 0 0 0
04/12/2019
10.77
 133,740 10.80 10.83 10.71 0 0 0
03/12/2019
10.80
 214,170 10.89 10.92 10.61 0 0 0
02/12/2019
10.92
 170,490 11.07 11.10 10.77 0 0 0
29/11/2019
11.07
 357,900 11.17 11.26 11.07 0 0 0
28/11/2019
11.17
 651,960 10.89 11.29 10.89 6,200 0 0.1
27/11/2019
10.89
 327,770 10.58 10.89 10.55 10 0 0.0
26/11/2019
10.58
 182,010 10.58 10.61 10.46 0 5,730 -0.1
25/11/2019
10.58
 163,870 10.58 10.64 10.49 0 0 0
22/11/2019
10.58
 207,030 10.83 10.86 10.58 0 0 0
21/11/2019
10.83
 183,720 10.86 10.95 10.83 0 0 0
20/11/2019
10.86
 294,220 10.64 10.86 10.61 0 0 0
19/11/2019
10.64
 467,500 10.86 10.92 10.43 0 0 0
18/11/2019
10.95
 383,800 11.17 11.17 10.86 0 800 -0.0
15/11/2019
11.17
 175,430 11.20 11.20 11.10 0 0 0
14/11/2019
11.20
 275,480 11.23 11.23 11.10 0 0 0
13/11/2019
11.20
 239,790 11.26 11.29 11.17 0 0 0
12/11/2019
11.26
 201,970 11.29 11.29 11.20 800 0 0.0
11/11/2019
11.29
 194,700 11.35 11.38 11.26 0 0 0
08/11/2019
11.35
 255,950 11.26 11.35 11.23 0 0 0
07/11/2019
11.23
 118,910 11.26 11.26 11.13 0 0 0
06/11/2019
11.23
 145,970 11.20 11.23 11.17 0 0 0
05/11/2019
11.17
 145,160 11.17 11.20 11.10 0 0 0
04/11/2019
11.17
 237,740 11.26 11.32 10.86 0 0 0
01/11/2019
11.26
 166,890 11.32 11.38 11.23 0 0 0
31/10/2019
11.32
 95,660 11.41 11.47 11.26 0 0 0
30/10/2019
11.41
 217,760 11.44 11.50 11.32 0 0 0
29/10/2019
11.44
 236,150 11.41 11.60 11.41 0 0 0
28/10/2019
11.41
 368,660 11.41 11.50 11.32 0 0 0
25/10/2019
11.38
 518,630 11.17 11.44 11.17 0 0 0
24/10/2019
11.13
 157,140 11.13 11.20 11.10 0 0 0
23/10/2019
11.13
 88,760 11.07 11.13 11.04 0 0 0
22/10/2019
11.04
 61,210 11.04 11.04 10.95 0 0 0
21/10/2019
11.04
 82,120 11.17 11.17 11.01 0 0 0
18/10/2019
11.13
 62,460 11.23 11.26 11.13 0 300 -0.0
17/10/2019
11.23
 172,340 11.04 11.23 10.98 0 0 0
16/10/2019
11.04
 96,550 11.17 11.17 10.98 0 0 0
15/10/2019
11.13
 106,670 11.20 11.20 11.10 0 0 0
14/10/2019
11.17
 89,790 11.23 11.23 11.10 0 0 0
11/10/2019
11.20
 102,750 11.10 11.20 11.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |