CTCP Đầu tư và Công nghệ HVC (hvh)

13.05
0.05
(0.38%)
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)
10/04/2019
16.20
 191,540 16.33 16.40 16.20 0 0 0
09/04/2019
16.37
 149,350 16.53 16.53 16.20 0 0 0
08/04/2019
16.53
 136,510 16.84 16.90 16.53 0 0 0
05/04/2019
16.84
 417,930 16.53 16.84 16.53 0 0 0
04/04/2019
16.53
 242,710 16.30 16.63 16.30 0 0 0
03/04/2019
16.30
 165,300 16.16 16.30 16.16 0 0 0
02/04/2019
16.16
 134,620 16.16 16.23 16.16 0 0 0
01/04/2019
16.20
 92,920 16.23 16.26 16.16 0 0 0
29/03/2019
16.33
 147,180 16.30 16.37 16.26 0 0 0
28/03/2019
16.30
 131,910 16.13 16.33 16.13 0 0 0
27/03/2019
16.16
 232,990 15.76 16.23 15.76 0 0 0
26/03/2019
15.76
 127,770 15.93 15.93 15.66 0 0 0
25/03/2019
15.93
 281,320 16.33 16.33 15.93 0 0 0
22/03/2019
16.37
 372,430 15.99 16.37 15.89 0 0 0
21/03/2019
15.96
 436,240 15.45 16.13 15.45 200 0 0.0
20/03/2019
15.45
 200,360 15.59 15.59 15.32 0 0 0
19/03/2019
15.59
 156,010 15.86 15.89 15.59 0 0 0
18/03/2019: Cổ tức tiền mặt tỉ lệ: 10%
18/03/2019
15.89
 339,100 16.16 16.16 15.52 400 1,000 -0.0
15/03/2019
15.56
 862,500 14.55 15.56 14.55 0 0 0
14/03/2019
14.55
 98,010 14.55 14.55 14.46 0 0 0
13/03/2019
14.52
 103,150 14.58 14.62 14.46 0 0 0
12/03/2019
14.52
 154,680 14.65 14.71 14.52 0 0 0
11/03/2019
14.62
 168,410 14.36 14.62 14.33 7,400 0 0.2
08/03/2019
14.36
 179,310 14.26 14.46 14.16 0 0 0
07/03/2019
14.26
 294,770 14.46 14.49 14.10 0 0 0
06/03/2019
14.49
 386,870 14.81 14.97 14.26 0 0 0
05/03/2019
14.81
 617,940 14.75 15.13 14.71 1,000 0 0.0
04/03/2019
14.71
 527,870 13.81 14.71 13.81 0 0 0
01/03/2019
13.78
 130,720 13.68 13.81 13.65 0 0 0
28/02/2019
13.68
 180,790 13.58 13.71 13.58 0 1,000 -0.0
27/02/2019
13.58
 108,070 13.58 13.61 13.55 0 0 0
26/02/2019
13.58
 118,450 13.65 13.74 13.55 0 0 0
25/02/2019
13.65
 155,420 13.74 13.74 13.58 0 0 0
22/02/2019
13.74
 129,320 13.71 13.78 13.65 0 0 0
21/02/2019
13.71
 211,220 13.91 14.00 13.71 0 3,610 -0.1
20/02/2019
13.91
 520,800 13.58 14.07 13.55 0 0 0
19/02/2019
13.58
 560,270 13.16 13.71 13.16 1,000 0 0.0
18/02/2019
13.16
 80,850 13.19 13.19 13.13 0 0 0
15/02/2019
13.19
 85,070 13.16 13.23 13.10 0 0 0
14/02/2019
13.16
 77,760 13.16 13.19 13.13 0 0 0
13/02/2019
13.13
 128,020 13.19 13.19 13.10 0 0 0
12/02/2019
13.19
 108,880 13.16 13.26 13.16 0 0 0
11/02/2019
13.19
 79,750 13.10 13.26 13.10 0 0 0
01/02/2019
13.10
 97,110 13.10 13.13 13.03 0 0 0
31/01/2019
13.07
 88,830 12.94 13.07 12.94 0 0 0
30/01/2019
12.94
 91,390 12.94 12.94 12.90 0 0 0
29/01/2019
12.94
 113,240 12.94 13.00 12.90 0 0 0
28/01/2019
12.94
 101,100 12.94 13.00 12.90 0 0 0
25/01/2019
12.94
 96,640 12.97 13.03 12.94 0 0 0
24/01/2019
12.97
 97,190 12.94 12.97 12.94 0 0 0
23/01/2019
12.94
 74,450 12.97 13.00 12.94 0 0 0
22/01/2019
12.94
 91,060 13.00 13.00 12.90 0 0 0
21/01/2019
13.00
 81,960 12.94 13.00 12.94 0 0 0
18/01/2019
12.94
 87,600 13.00 13.00 12.94 0 0 0
17/01/2019
13.00
 108,310 12.94 13.07 12.94 0 0 0
16/01/2019
12.97
 113,690 12.97 13.00 12.94 0 0 0
15/01/2019
12.94
 92,630 13.00 13.00 12.94 0 0 0
14/01/2019
13.00
 79,970 12.97 13.00 12.90 0 0 0
11/01/2019
12.97
 91,830 12.94 12.97 12.87 0 1,400 -0.0
10/01/2019
12.94
 116,970 13.00 13.00 12.84 0 880 -0.0
09/01/2019
13.00
 95,960 12.94 13.00 12.87 0 0 0
08/01/2019
12.97
 71,340 13.00 13.00 12.87 0 6,730 -0.1
07/01/2019
13.00
 175,560 12.90 13.00 12.74 0 2,000 -0.0
04/01/2019
12.90
 356,920 12.90 13.13 12.90 0 0 0
03/01/2019
13.84
 494,820 14.46 14.68 13.84 3,000 0 0.1
02/01/2019
14.46
 359,700 14.46 14.46 14.00 2,490 300 0.0
28/12/2018
14.00
 528,250 13.19 14.04 13.10 2,000 0 0.0
27/12/2018
13.19
 90,770 13.19 13.29 13.19 0 0 0
26/12/2018
13.23
 155,870 12.94 13.23 12.94 0 0 0
25/12/2018
12.94
 92,760 13.03 13.03 12.87 0 0 0
24/12/2018
13.10
 106,900 12.94 13.10 12.94 0 4,000 -0.1
21/12/2018
13.10
 151,320 13.03 13.10 12.55 0 1,000 -0.0
20/12/2018
13.03
 76,100 12.97 13.03 12.87 0 0 0
19/12/2018
13.00
 130,760 13.13 13.13 12.90 0 0 0
18/12/2018
13.13
 72,290 13.07 13.13 13.00 0 0 0
17/12/2018
13.23
 362,200 12.94 13.23 12.94 0 0 0
14/12/2018
13.16
 243,280 13.58 13.74 13.10 200 0 0.0
13/12/2018
14.04
 737,670 13.03 14.04 13.03 0 2,160 -0.0
12/12/2018
14.00
 167,420 14.00 14.00 14.00 0 0 0
11/12/2018
15.04
 107,180 15.04 15.04 15.04 0 0 0
10/12/2018
16.17
 287,480 16.53 16.72 16.17 6,730 0 0.2
07/12/2018
16.53
 538,490 16.75 16.88 16.53 4,500 0 0.1
06/12/2018
15.78
 873,940 15.78 15.78 15.75 3,160 0 0.1
05/12/2018
14.78
 6,010 14.78 14.78 14.78 0 0 0
04/12/2018
13.84
 5,010 13.84 13.84 13.84 0 0 0
03/12/2018
12.94
 5,000 12.94 12.94 12.94 0 0 0
30/11/2018
12.09
 40,000 12.09 12.09 12.09 0 0 0
30/11/-0001
6.05
 307,700 6.11 6.11 5.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |