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)
22/05/2019
16.04
 163,220 16.04 16.13 15.92 0 0 0
21/05/2019
16.04
 177,160 15.95 16.04 15.74 0 0 0
20/05/2019
15.95
 353,170 16.35 16.38 15.43 0 0 0
17/05/2019
16.38
 174,890 16.75 16.78 16.38 0 0 0
16/05/2019
16.75
 129,010 16.81 16.87 16.66 0 0 0
15/05/2019
16.84
 410,250 16.44 17.21 16.44 0 0 0
14/05/2019
16.44
 190,100 16.59 16.63 16.20 0 0 0
13/05/2019
16.63
 173,710 16.53 16.66 16.41 0 0 0
10/05/2019
16.53
 178,600 16.56 16.69 16.29 0 0 0
09/05/2019
16.56
 304,800 16.20 16.87 16.20 0 0 0
08/05/2019
16.20
 203,580 16.07 16.26 16.04 0 0 0
07/05/2019
16.20
 303,400 16.13 16.47 15.92 0 0 0
06/05/2019
16.17
 225,880 16.44 16.44 16.01 0 0 0
03/05/2019
16.47
 601,720 15.98 16.72 15.98 1,800 0 0.0
02/05/2019
15.98
 406,090 15.46 15.98 15.46 0 0 0
26/04/2019
15.46
 291,370 15.95 16.10 15.34 120 0 0.0
25/04/2019
15.95
 540,210 15.83 16.26 15.83 400 0 0.0
24/04/2019
15.80
 860,770 14.79 15.80 14.79 0 0 0
23/04/2019
14.79
 103,600 14.75 14.79 14.72 0 0 0
22/04/2019
14.79
 129,470 14.79 14.79 14.69 0 0 0
19/04/2019
14.79
 153,970 14.69 14.85 14.69 0 300 -0.0
18/04/2019
14.69
 145,820 14.69 14.72 14.66 0 0 0
17/04/2019
14.69
 526,480 14.85 14.91 14.63 0 0 0
16/04/2019
14.85
 143,780 14.91 14.91 14.79 0 0 0
12/04/2019
14.94
 129,560 14.91 14.97 14.91 0 0 0
11/04/2019
14.91
 215,970 14.72 14.97 14.72 0 0 0
10/04/2019
14.72
 191,540 14.85 14.91 14.72 0 0 0
09/04/2019
14.88
 149,350 15.03 15.03 14.72 0 0 0
08/04/2019
15.03
 136,510 15.31 15.37 15.03 0 0 0
05/04/2019
15.31
 417,930 15.03 15.31 15.03 0 0 0
04/04/2019
15.03
 242,710 14.82 15.12 14.82 0 0 0
03/04/2019
14.82
 165,300 14.69 14.82 14.69 0 0 0
02/04/2019
14.69
 134,620 14.69 14.75 14.69 0 0 0
01/04/2019
14.72
 92,920 14.75 14.79 14.69 0 0 0
29/03/2019
14.85
 147,180 14.82 14.88 14.79 0 0 0
28/03/2019
14.82
 131,910 14.66 14.85 14.66 0 0 0
27/03/2019
14.69
 232,990 14.33 14.75 14.33 0 0 0
26/03/2019
14.33
 127,770 14.48 14.48 14.23 0 0 0
25/03/2019
14.48
 281,320 14.85 14.85 14.48 0 0 0
22/03/2019
14.88
 372,430 14.54 14.88 14.45 0 0 0
21/03/2019
14.51
 436,240 14.05 14.66 14.05 200 0 0.0
20/03/2019
14.05
 200,360 14.17 14.17 13.93 0 0 0
19/03/2019
14.17
 156,010 14.42 14.45 14.17 0 0 0
18/03/2019: Cổ tức tiền mặt tỉ lệ: 10%
18/03/2019
14.45
 339,100 14.69 14.69 14.11 400 1,000 -0.0
15/03/2019
14.14
 862,500 13.23 14.14 13.23 0 0 0
14/03/2019
13.23
 98,010 13.23 13.23 13.14 0 0 0
13/03/2019
13.20
 103,150 13.26 13.29 13.14 0 0 0
12/03/2019
13.20
 154,680 13.32 13.38 13.20 0 0 0
11/03/2019
13.29
 168,410 13.05 13.29 13.02 7,400 0 0.2
08/03/2019
13.05
 179,310 12.97 13.14 12.88 0 0 0
07/03/2019
12.97
 294,770 13.14 13.17 12.82 0 0 0
06/03/2019
13.17
 386,870 13.46 13.61 12.97 0 0 0
05/03/2019
13.46
 617,940 13.41 13.76 13.38 1,000 0 0.0
04/03/2019
13.38
 527,870 12.55 13.38 12.55 0 0 0
01/03/2019
12.52
 130,720 12.44 12.55 12.41 0 0 0
28/02/2019
12.44
 180,790 12.35 12.47 12.35 0 1,000 -0.0
27/02/2019
12.35
 108,070 12.35 12.38 12.32 0 0 0
26/02/2019
12.35
 118,450 12.41 12.49 12.32 0 0 0
25/02/2019
12.41
 155,420 12.49 12.49 12.35 0 0 0
22/02/2019
12.49
 129,320 12.47 12.52 12.41 0 0 0
21/02/2019
12.47
 211,220 12.64 12.73 12.47 0 3,610 -0.1
20/02/2019
12.64
 520,800 12.35 12.79 12.32 0 0 0
19/02/2019
12.35
 560,270 11.97 12.47 11.97 1,000 0 0.0
18/02/2019
11.97
 80,850 11.99 11.99 11.94 0 0 0
15/02/2019
11.99
 85,070 11.97 12.02 11.91 0 0 0
14/02/2019
11.97
 77,760 11.97 11.99 11.94 0 0 0
13/02/2019
11.94
 128,020 11.99 11.99 11.91 0 0 0
12/02/2019
11.99
 108,880 11.97 12.05 11.97 0 0 0
11/02/2019
11.99
 79,750 11.91 12.05 11.91 0 0 0
01/02/2019
11.91
 97,110 11.91 11.94 11.85 0 0 0
31/01/2019
11.88
 88,830 11.76 11.88 11.76 0 0 0
30/01/2019
11.76
 91,390 11.76 11.76 11.73 0 0 0
29/01/2019
11.76
 113,240 11.76 11.82 11.73 0 0 0
28/01/2019
11.76
 101,100 11.76 11.82 11.73 0 0 0
25/01/2019
11.76
 96,640 11.79 11.85 11.76 0 0 0
24/01/2019
11.79
 97,190 11.76 11.79 11.76 0 0 0
23/01/2019
11.76
 74,450 11.79 11.82 11.76 0 0 0
22/01/2019
11.76
 91,060 11.82 11.82 11.73 0 0 0
21/01/2019
11.82
 81,960 11.76 11.82 11.76 0 0 0
18/01/2019
11.76
 87,600 11.82 11.82 11.76 0 0 0
17/01/2019
11.82
 108,310 11.76 11.88 11.76 0 0 0
16/01/2019
11.79
 113,690 11.79 11.82 11.76 0 0 0
15/01/2019
11.76
 92,630 11.82 11.82 11.76 0 0 0
14/01/2019
11.82
 79,970 11.79 11.82 11.73 0 0 0
11/01/2019
11.79
 91,830 11.76 11.79 11.70 0 1,400 -0.0
10/01/2019
11.76
 116,970 11.82 11.82 11.67 0 880 -0.0
09/01/2019
11.82
 95,960 11.76 11.82 11.70 0 0 0
08/01/2019
11.79
 71,340 11.82 11.82 11.70 0 6,730 -0.1
07/01/2019
11.82
 175,560 11.73 11.82 11.58 0 2,000 -0.0
04/01/2019
11.73
 356,920 11.73 11.94 11.73 0 0 0
03/01/2019
12.58
 494,820 13.14 13.35 12.58 3,000 0 0.1
02/01/2019
13.14
 359,700 13.14 13.14 12.73 2,490 300 0.0
28/12/2018
12.73
 528,250 11.99 12.76 11.91 2,000 0 0.0
27/12/2018
11.99
 90,770 11.99 12.08 11.99 0 0 0
26/12/2018
12.02
 155,870 11.76 12.02 11.76 0 0 0
25/12/2018
11.76
 92,760 11.85 11.85 11.70 0 0 0
24/12/2018
11.91
 106,900 11.76 11.91 11.76 0 4,000 -0.1
21/12/2018
11.91
 151,320 11.85 11.91 11.41 0 1,000 -0.0
20/12/2018
11.85
 76,100 11.79 11.85 11.70 0 0 0
19/12/2018
11.82
 130,760 11.94 11.94 11.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |