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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |