CTCP Đầu tư và Công nghệ HVC (hvh)

10.85
-0.45
(-3.98%)
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)
10/10/2019
11.10
 119,810 11.26 11.26 11.04 0 0 0
09/10/2019
11.23
 54,240 11.23 11.26 11.20 0 0 0
08/10/2019
11.23
 75,060 11.23 11.23 10.98 0 0 0
07/10/2019
11.23
 98,450 11.23 11.26 11.20 0 0 0
04/10/2019
11.20
 163,050 11.04 11.20 11.04 0 0 0
03/10/2019
11.04
 199,470 10.89 11.07 10.86 0 0 0
02/10/2019
10.89
 58,210 10.92 10.92 10.80 0 0 0
01/10/2019
10.89
 54,410 10.89 10.92 10.83 0 0 0
30/09/2019
10.89
 114,820 10.89 10.92 10.77 0 0 0
27/09/2019
10.89
 123,430 10.95 10.98 10.83 0 0 0
26/09/2019
10.95
 264,840 10.95 10.98 10.86 0 0 0
25/09/2019
10.92
 354,350 10.89 10.92 10.15 0 7,590 -0.1
24/09/2019
10.89
 584,560 10.77 11.04 10.77 50 0 0.0
23/09/2019
11.56
 206,220 12.45 12.45 11.56 0 0 0
20/09/2019
12.42
 176,780 12.48 12.52 12.39 0 0 0
19/09/2019
12.48
 201,690 12.48 12.52 12.45 10 0 0.0
18/09/2019
12.48
 104,470 12.45 12.52 12.42 0 0 0
17/09/2019
12.45
 215,600 12.33 12.45 12.33 0 0 0
16/09/2019
12.30
 61,150 12.33 12.33 12.24 0 5,000 -0.1
13/09/2019
12.33
 97,320 12.33 12.39 12.27 30 200 0.0
12/09/2019
12.33
 231,260 12.42 12.45 12.30 0 0 0
11/09/2019
12.42
 48,190 12.48 12.48 12.36 0 0 0
10/09/2019
12.45
 192,580 12.61 12.64 12.15 0 0 0
09/09/2019
12.58
 130,410 12.82 12.61 12.27 100 0 0.0
06/09/2019
12.42
 114,100 12.82 12.82 12.33 0 0 0
05/09/2019
12.82
 103,470 13.01 13.01 12.79 0 0 0
04/09/2019
13.01
 278,440 12.27 13.07 12.73 0 0 0
03/09/2019
12.82
 346,840 12.27 12.82 12.12 0 0 0
30/08/2019
12.33
 874,810 13.10 13.16 12.33 50 0 0.0
29/08/2019
13.25
 1,067,580 14.23 14.45 13.25 6,750 10,200 -0.1
28/08/2019
14.23
 409,380 14.97 14.97 13.99 15,930 500 0.4
27/08/2019
15.03
 643,980 15.74 15.74 14.66 100 0 0.0
26/08/2019
15.74
 1,269,220 16.26 16.26 15.12 4,000 0 0.1
23/08/2019
16.26
 1,025,120 16.59 16.90 15.43 0 0 0
22/08/2019
16.56
 1,130,000 17.48 17.85 16.29 2,000 0 0.1
21/08/2019
17.48
 626,920 17.21 17.58 17.21 500 0 0.0
20/08/2019
17.18
 182,110 17.18 17.27 17.12 0 0 0
19/08/2019
17.18
 358,020 17.02 17.27 16.99 0 0 0
16/08/2019
16.99
 374,670 16.75 17.02 16.75 0 0 0
15/08/2019
16.75
 133,330 16.69 16.75 16.66 0 0 0
14/08/2019
16.69
 194,120 16.63 16.69 16.56 0 30,490 -0.8
13/08/2019
16.63
 154,690 16.59 16.63 16.50 0 0 0
12/08/2019
16.59
 161,660 16.66 16.69 16.56 0 0 0
09/08/2019
16.66
 139,900 16.69 16.75 16.63 0 0 0
08/08/2019
16.69
 321,200 16.59 16.78 16.56 0 0 0
07/08/2019
16.59
 377,180 16.01 16.63 16.13 0 0 0
06/08/2019
16.13
 262,370 16.01 16.13 15.89 0 300 -0.0
05/08/2019
16.01
 236,110 16.07 16.10 15.89 0 0 0
02/08/2019
16.07
 200,560 16.20 16.35 16.07 0 0 0
01/08/2019
16.20
 483,510 15.86 16.26 15.86 0 0 0
31/07/2019
15.86
 439,810 15.58 15.92 15.55 0 0 0
30/07/2019
15.58
 317,120 15.71 15.77 15.18 0 0 0
29/07/2019
15.71
 342,470 16.10 16.13 15.52 40 1,000 -0.0
26/07/2019
16.13
 535,100 16.13 16.50 16.13 30,450 0 0.8
25/07/2019
16.66
 1,474,960 17.91 18.34 16.66 0 27,340 -0.8
24/07/2019
17.88
 704,890 17.42 18.01 17.42 12,000 0 0.3
23/07/2019
17.42
 184,020 17.42 17.48 17.24 0 0 0
22/07/2019
17.42
 383,180 17.09 17.48 17.09 1,000 0 0.0
19/07/2019
17.09
 221,680 16.93 17.09 16.93 0 0 0
18/07/2019
16.93
 193,080 16.87 16.99 16.87 0 0 0
17/07/2019
16.87
 144,920 16.96 16.99 16.84 0 0 0
16/07/2019
16.96
 143,390 17.02 17.06 16.90 0 0 0
15/07/2019
17.02
 476,900 16.59 17.12 16.63 0 0 0
12/07/2019
16.66
 620,560 16.59 16.72 16.59 0 0 0
11/07/2019
16.59
 147,340 16.63 16.69 16.44 0 0 0
10/07/2019
16.63
 130,350 16.78 16.78 16.47 0 0 0
09/07/2019
16.78
 353,580 16.84 17.02 16.75 0 0 0
08/07/2019
16.84
 281,080 16.50 16.84 16.44 0 0 0
05/07/2019
16.50
 175,410 16.50 16.56 16.44 0 0 0
04/07/2019
16.50
 148,390 16.53 16.63 16.44 0 0 0
03/07/2019
16.56
 165,440 16.53 16.66 16.53 0 0 0
02/07/2019
16.53
 288,320 16.53 16.56 16.17 0 0 0
01/07/2019
16.20
 200,220 16.20 16.20 16.07 0 0 0
28/06/2019
16.17
 135,410 16.17 16.17 16.07 0 0 0
27/06/2019
16.10
 147,310 16.10 16.20 16.10 0 0 0
26/06/2019
16.13
 132,640 16.13 16.20 16.01 0 0 0
25/06/2019
16.13
 118,790 16.29 16.32 16.10 0 0 0
24/06/2019
16.38
 158,680 16.32 16.41 16.32 0 0 0
21/06/2019
16.32
 223,240 16.26 16.35 16.23 0 0 0
20/06/2019
16.29
 363,260 16.04 16.32 15.98 220 0 0.0
19/06/2019
16.07
 342,020 16.07 16.07 15.95 10,170 0 0.3
18/06/2019
15.98
 567,030 16.01 16.07 15.92 0 0 0
17/06/2019
16.04
 690,960 15.74 16.07 15.74 0 1,500 -0.0
14/06/2019
15.74
 340,850 15.43 15.80 15.43 200 0 0.0
13/06/2019
15.43
 129,930 15.31 15.43 15.25 0 0 0
12/06/2019
15.31
 150,510 15.40 15.43 15.25 0 0 0
11/06/2019
15.40
 160,880 15.34 15.46 15.28 0 400 -0.0
10/06/2019
15.34
 467,890 15.55 15.55 14.51 1,500 0 0.0
07/06/2019
15.58
 457,640 16.75 16.78 15.58 600 2,000 -0.0
06/06/2019
16.75
 119,240 16.87 16.90 16.66 0 0 0
05/06/2019
16.90
 175,390 16.90 17.02 16.84 0 0 0
04/06/2019
16.90
 200,400 16.56 16.90 16.50 0 0 0
03/06/2019
16.56
 204,240 16.44 16.63 16.32 0 0 0
31/05/2019
16.47
 169,190 16.69 16.75 16.17 0 0 0
30/05/2019
16.72
 190,440 16.63 16.72 16.50 0 0 0
29/05/2019
16.66
 189,700 16.56 16.69 16.47 17,150 0 0.5
28/05/2019
16.56
 303,980 15.98 16.59 15.98 2,000 0 0.1
27/05/2019
16.01
 105,280 15.95 16.01 15.89 0 0 0
24/05/2019
15.98
 184,760 15.92 15.98 15.77 0 0 0
23/05/2019
15.92
 137,080 15.98 16.04 15.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |