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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |