CTCP Đầu tư và Công nghệ HVC (hvh)

11.95
0.25
(2.14%)
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
(2026-02-11) 		-0.80 -6.40% 1,392,400 1,900 0.0
11.15
12.50
11.95
2 tháng
(2026-01-12) 		-1.35 -10.34% 4,007,900 6,100 0.1
11.15
13.65
11.95
3 tháng
(2025-12-15) 		-1.85 -13.65% 9,381,400 4,300 0.0
11.15
14.85
11.95
6 tháng
(2025-09-15) 		-1.65 -12.36% 18,886,600 -42,400 -0.6
11.15
14.85
11.95
12 tháng
(2025-03-18) 		3.02 34.76% 65,733,400 -781,163 -9.2
8.68
15.35
11.95
24 tháng
(2024-03-25) 		7.12 155.74% 211,278,100 -51,063 -1.8
4.51
15.35
11.95
36 tháng
(2023-03-29) 		6.44 122.57% 263,932,300 -331,375 -3.6
4.51
15.35
11.95
60 tháng
(2021-04-08) 		1.74 17.52% 486,022,600 -171,686 -3.4
3.27
15.35
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |