CTCP Đầu tư và Công nghệ HVC (hvh)

13.60
0
(0%)
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
(2025-11-04) 		0.30 2.28% 2,543,700 17,000 0.2
13.15
13.60
13.60
2 tháng
(2025-10-06) 		0.30 2.28% 6,122,900 29,500 0.4
13
14.10
13.60
3 tháng
(2025-09-05) 		0.15 1.13% 9,442,000 -81,300 -1.1
13
14.10
13.60
6 tháng
(2025-06-09) 		-0.20 -1.47% 28,695,300 -277,000 -3.1
13
14.90
13.60
12 tháng
(2024-12-09) 		5.88 77.66% 97,960,400 -396,863 -5.2
7.57
15.35
13.60
24 tháng
(2023-12-15) 		8.47 169.89% 209,804,100 -19,376 -1.4
4.51
15.35
13.60
36 tháng
(2022-12-20) 		9.59 248.26% 265,809,100 -73,575 -2.0
3.85
15.35
13.60
60 tháng
(2020-12-30) 		5.95 79.36% 497,558,680 -56,486 -2.1
3.27
15.35
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
14.05
 264,000 14.20 14.20 13.80 42,700 10,100 0.5
14/07/2025
14.05
 321,000 13.95 14.45 13.95 65,200 2,000 0.9
11/07/2025
13.95
 258,200 14.05 14.15 13.75 56,800 16,400 0
10/07/2025
13.90
 249,500 13.85 14.20 13.70 46,500 17,000 0
09/07/2025
13.85
 304,600 14.30 14.30 13.70 3,100 52,500 0
08/07/2025
14.15
 269,600 14.25 14.30 13.95 38,100 6,000 0.5
07/07/2025
14.30
 349,700 14.05 14.45 14 61,000 16,700 0.6
04/07/2025
13.90
 118,300 13.90 13.95 13.75 0 8,100 -0.1
03/07/2025
13.90
 188,800 13.80 14.15 13.75 32,100 14,400 0.2
02/07/2025
13.95
 244,300 14.05 14.05 13.70 100 39,400 -0.5
01/07/2025
14
 150,800 14.15 14.20 13.70 0 42,300 -0.6
30/06/2025
14.20
 202,600 14.10 14.30 14.10 44,400 5,400 0.6
27/06/2025
14.15
 251,500 14 14.20 13.95 21,100 34,600 -0.2
26/06/2025
14
 294,000 13.80 14.30 13.65 35,300 26,500 0.1
25/06/2025
13.70
 143,300 13.50 13.70 13.40 12,600 22,000 -0.1
24/06/2025
13.70
 194,400 13.95 13.95 13.50 2,900 14,000 -0.2
23/06/2025
13.70
 138,200 13.45 13.75 13.40 0 33,500 -0.5
20/06/2025
13.80
 233,100 13.85 14.05 13.65 63,000 12,100 0.7
19/06/2025
13.80
 115,200 13.90 13.95 13.65 100 38,200 -0.5
18/06/2025
13.90
 133,600 13.80 13.95 13.70 27,300 18,000 0.1
17/06/2025
13.80
 126,400 13.60 13.80 13.55 13,700 9,700 0.1
16/06/2025
13.55
 299,900 13.05 13.75 13.05 54,000 20,300 0.5
13/06/2025
13.50
 367,800 13.65 13.80 13.30 0 47,000 -0.6
12/06/2025
13.90
 140,300 13.80 14 13.80 0 2,800 -0.0
11/06/2025
14
 242,100 13.75 14.20 13.60 64,200 16,700 0.7
10/06/2025
13.70
 261,000 13.65 13.85 13.45 27,500 14,200 0.2
09/06/2025
13.65
 257,300 13.75 13.95 13.55 0 43,300 -0.6
06/06/2025
13.80
 201,300 13.80 14.10 13.75 13,200 52,100 -0.5
05/06/2025
14
 220,800 13.95 14.65 13.85 8,900 25,500 -0.2
04/06/2025
13.95
 355,100 14.05 14.10 13.70 0 61,500 -0.9
03/06/2025
14.20
 975,400 13.45 14.20 13.45 75,900 44,900 0.4
02/06/2025
14.30
 624,300 15.40 15.45 14.30 10,000 4,900 0.1
30/05/2025
15.35
 586,300 15.15 15.55 14.80 27,700 54,800 -0.4
29/05/2025
14.75
 1,579,100 13.95 14.75 13.95 62,900 23,900 0.5
28/05/2025
13.80
 323,000 13.75 14.30 13.45 1,200 76,900 -1.0
27/05/2025
13.55
 355,000 13.95 14 13.55 37,700 20,200 0.2
26/05/2025
13.70
 176,700 13.90 13.90 13.50 4,700 24,300 -0.3
23/05/2025
13.70
 218,700 14.20 14.20 13.70 0 83,400 -1.2
22/05/2025
14.10
 341,900 13.80 14.75 13.60 103,500 32,400 0
21/05/2025
13.80
 223,800 14 14 13.55 12,300 19,700 -0.1
20/05/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
20/05/2025
13.85
 418,900 13.10 13.90 13.10 86,300 10,300 1.0
19/05/2025
13.04
 370,900 13.27 13.41 12.71 27,100 10,500 0
16/05/2025
13.32
 254,700 13.46 13.97 13.08 13,400 63,500 0
15/05/2025
13.46
 317,300 12.94 13.55 12.90 16,400 32,000 0
14/05/2025
12.94
 225,200 13.08 13.13 12.85 0 13,700 0
13/05/2025
13.04
 235,200 13.08 13.13 12.71 56,800 22,900 0
12/05/2025
12.99
 238,200 13.69 13.69 12.80 0 53,500 0
09/05/2025
13.36
 386,200 13.97 14.07 12.90 3,500 15,100 0
08/05/2025
13.74
 191,300 14.02 14.11 13.74 1,500 37,500 0
07/05/2025
13.60
 599,900 12.80 13.60 12.43 74,800 28,100 0
06/05/2025
12.71
 138,700 12.52 12.94 12.52 5,100 2,200 0
05/05/2025
12.62
 222,600 13.08 13.08 12.62 13,500 35,500 0
29/04/2025
12.90
 354,000 12.71 12.90 12.52 3,000 19,500 -0.2
28/04/2025
12.62
 173,200 12.94 12.94 12.34 6,900 28,900 -0.3
25/04/2025
12.76
 555,600 13.13 13.18 12.76 12,101 4,700 0.1
24/04/2025
12.94
 617,500 13.08 13.08 12.71 36,100 34,300 0.0
23/04/2025
13.32
 753,000 14.77 14.77 13.32 19,100 50,300 -0.5
22/04/2025
14.30
 991,800 14.30 14.58 13.13 3,800 23,100 -0.3
21/04/2025
14.11
 540,200 14.02 14.72 13.32 38,440 20,400 0.3
18/04/2025
14.02
 402,300 14.72 14.72 13.41 21,000 15,500 0.1
17/04/2025
14.39
 787,600 14.02 14.77 14.02 22,400 21,600 0.0
16/04/2025
13.97
 437,700 13.27 14.11 13.27 8,500 3,200 0.1
15/04/2025
13.22
 1,103,600 12.99 13.27 12.71 27,510 25,100 0.0
14/04/2025
12.43
 327,300 12.06 12.43 11.64 21,200 14,700 0.1
11/04/2025
11.64
 263,500 11.96 11.96 11.31 2,100 8,600 -0.1
10/04/2025
11.31
 52,900 11.31 11.31 11.31 0 0 0
09/04/2025
10.61
 670,000 9.26 10.61 9.26 55,700 41,000 0.1
08/04/2025
9.95
 197,000 10 10.14 9.95 5,300 3,300 0.0
04/04/2025
10.65
 619,800 10.65 10.84 10.65 10,200 5,500 0.1
03/04/2025
11.45
 339,100 12.06 12.06 11.45 24,700 10,500 0.2
02/04/2025
12.29
 440,500 12.62 12.71 12.10 14,700 54,300 -0.5
01/04/2025
11.92
 596,300 11.40 11.92 11.17 24,900 135,700 -1.4
31/03/2025
11.17
 688,900 11.59 11.59 10.84 18,600 16,860 0.0
28/03/2025
11.59
 1,018,900 11.31 11.82 11.07 29,400 21,800 0.1
27/03/2025
11.07
 573,800 10.37 11.07 10.33 0 0 0
26/03/2025
10.37
 911,200 10.23 10.61 10.09 3,200 5,000 -0.0
25/03/2025
10.19
 1,538,900 9.39 10.19 9.39 0 0 0
24/03/2025
9.53
 1,386,700 8.98 9.53 8.97 0 75,000 -0.8
21/03/2025
8.93
 98,000 8.93 8.95 8.83 0 0 0
20/03/2025
8.86
 144,900 8.82 8.88 8.72 600 3,400 -0.0
19/03/2025
8.72
 104,900 8.83 8.83 8.61 0 26,454 -0.2
18/03/2025
8.68
 135,100 8.62 8.78 8.61 0 21,800 -0.2
17/03/2025
8.62
 178,600 8.72 8.72 8.57 0 47,100 -0.4
14/03/2025
8.72
 102,600 8.64 8.76 8.64 0 18,600 -0.2
13/03/2025
8.78
 173,300 8.85 8.86 8.69 0 34,600 -0.3
12/03/2025
8.85
 213,600 8.86 8.88 8.68 0 39,300 -0.4
11/03/2025
8.86
 130,600 8.80 8.88 8.73 10,700 17,900 -0.1
10/03/2025
8.88
 133,000 8.85 8.97 8.85 10,100 23,300 -0.1
07/03/2025
8.84
 229,800 8.80 8.99 8.80 31,500 10,000 0.2
06/03/2025
8.80
 204,400 8.69 8.82 8.69 45,700 17,100 0.3
05/03/2025
8.70
 263,600 8.74 8.79 8.69 9,100 47,500 -0.4
04/03/2025
8.74
 255,700 8.84 8.93 8.69 1,100 119,200 -1.1
03/03/2025
8.83
 269,600 8.88 8.95 8.80 24,900 43,200 -0.2
28/02/2025
8.88
 293,500 8.83 8.88 8.71 16,300 74,000 -0.5
27/02/2025
8.88
 250,800 8.91 8.91 8.72 0 36,900 -0.3
26/02/2025
8.80
 187,800 8.79 8.97 8.79 5,900 42,300 -0.3
25/02/2025
8.79
 236,800 8.69 8.80 8.69 700 48,200 -0.4
24/02/2025
8.73
 496,700 8.92 8.92 8.69 2,600 63,400 -0.6
21/02/2025
8.92
 799,000 9.34 9.35 8.92 14,700 83,200 -0.7
20/02/2025
9.34
 339,500 9.67 9.67 9.33 29,700 14,700 0.2

Chính sách bảo mật | Điều khoản sử dụng |