Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	12	226,900	12.14	12.18	11.82	0	6,100	-0.1
30/04/2026	9.82	254,500	9.86	10.05	9.59	0	2,000	-0.0
29/04/2026	10.59	109,200	10.64	10.68	10.50	0	0	0
28/04/2026	10.64	161,300	10.59	10.68	10.45	0	0	0
27/04/2026	9.82	254,500	9.86	10.05	9.59	0	2,000	-0.0
24/04/2026	10.64	171,800	10.64	10.68	10.45	0	0	0
23/04/2026	10.64	141,900	10.59	10.73	10.50	0	0	0
22/04/2026	10.64	107,900	10.64	10.73	10.55	0	0	0
21/04/2026	10.64	155,500	10.73	10.77	10.59	1,000	0	0.0
20/04/2026	10.73	147,200	10.73	10.73	10.64	0	0	0
17/04/2026	10.73	153,500	10.77	10.86	10.64	0	0	0
16/04/2026	10.82	143,100	10.86	10.95	10.68	0	0	0
15/04/2026	10.86	154,300	11.32	11.32	10.82	0	0	0
14/04/2026	10.77	116,000	10.73	10.86	10.68	0	1,500	-0.0
13/04/2026	10.73	112,800	10.82	10.82	10.68	0	3,600	-0.0
10/04/2026	10.82	143,200	10.82	10.86	10.73	0	0	0
09/04/2026	10.82	101,900	10.82	10.82	10.68	0	0	0
08/04/2026	10.82	183,300	10.77	10.86	10.68	5,300	0	0.1
07/04/2026	10.64	59,500	10.59	10.73	10.55	0	0	0
06/04/2026	10.59	123,100	10.77	10.77	10.50	0	2,800	-0.0
03/04/2026	10.77	87,700	10.86	10.91	10.73	0	3,500	-0.0
02/04/2026	10.86	115,900	10.86	10.86	10.77	0	4,500	-0.1
01/04/2026	10.86	135,900	11.05	11.05	10.82	0	0	0
31/03/2026	10.86	124,000	11	11.05	10.82	0	0	0
30/03/2026	11.05	110,100	11	11.05	10.82	0	0	0
27/03/2026	11.05	155,900	10.95	11.05	10.91	0	0	0
26/03/2026	11	134,100	10.95	11.05	10.86	2,400	2,400	0
25/03/2026	11	136,700	11	11.05	10.86	0	0	0
24/03/2026	11	98,800	11.14	11.14	10.91	5,300	5,300	0.0
23/03/2026	10.95	114,500	11.27	11.27	10.82	3,600	2,800	0.0
20/03/2026	10.95	37,500	10.95	10.95	10.68	0	0	0
19/03/2026	10.95	26,800	10.91	10.95	10.82	0	0	0
18/03/2026	10.91	33,500	10.86	10.95	10.82	0	700	-0.0
17/03/2026	10.86	28,500	10.91	11	10.77	0	0	0
16/03/2026	10.91	55,500	10.86	10.95	10.64	1,100	0	0.0
13/03/2026	10.86	57,900	10.64	10.86	10.59	0	0	0
12/03/2026	10.64	34,100	10.59	10.64	10.41	0	0	0
11/03/2026	10.59	82,300	10.18	10.59	10.18	4,400	0	0.0
10/03/2026	10.18	132,300	10.18	10.36	10	5,200	7,300	-0.0
09/03/2026	10.14	89,300	10.82	10.82	10.14	0	1,600	-0.0
06/03/2026	10.86	34,700	10.91	10.91	10.82	0	0	0
05/03/2026	10.91	120,700	10.73	11	10.68	7,300	0	0.1
04/03/2026	10.73	94,100	10.82	10.82	10.55	1,600	0	0.0
03/03/2026	10.82	24,700	10.82	10.91	10.82	0	0	0
02/03/2026	10.82	101,100	11.05	11.05	10.82	0	5,400	-0.1
27/02/2026	11.05	72,800	11.23	11.23	10.91	0	2,200	-0.0
26/02/2026	11.23	116,400	11.27	11.27	11.18	0	1,800	-0.0
25/02/2026	11.27	42,300	11.27	11.32	11.14	0	0	0
24/02/2026	11.27	134,800	11.27	11.27	11.18	0	0	0
23/02/2026	11.27	126,600	11.18	11.27	11.09	8,300	0	0.1
20/02/2026	9.82	254,500	9.86	10.05	9.59	0	2,000	-0.0
19/02/2026	9.82	254,500	9.86	10.05	9.59	0	2,000	-0.0
18/02/2026	9.82	254,500	9.86	10.05	9.59	0	2,000	-0.0
17/02/2026	9.82	254,500	9.86	10.05	9.59	0	2,000	-0.0
16/02/2026	9.82	254,500	9.86	10.05	9.59	0	2,000	-0.0
13/02/2026	11.18	67,900	11.36	11.36	11.18	0	3,900	-0.0
12/02/2026	11.36	47,500	11.36	11.45	11.18	0	3,200	-0.0
11/02/2026	11.36	70,800	11.32	11.36	11.18	0	0	0
10/02/2026	11.32	88,600	11.55	11.55	10.82	5,000	0	0.1
09/02/2026	11.55	215,800	11.14	11.64	10.82	4,200	2,200	0.0
06/02/2026	11.59	42,300	11.77	11.77	11.45	0	3,000	-0.0
05/02/2026	11.73	61,900	11.82	11.82	11.64	0	1,600	-0.0
04/02/2026	11.82	107,200	11.82	11.86	11.64	1,200	0	0.0
03/02/2026	11.82	36,000	11.82	11.82	11.73	0	0	0
02/02/2026	11.82	52,500	11.86	11.86	11.68	5,600	1,100	0.1
30/01/2026	11.86	56,100	11.82	11.86	11.64	0	0	0
29/01/2026	11.82	67,800	11.82	11.91	11.73	0	0	0
28/01/2026	11.77	63,800	11.86	11.86	11.77	0	0	0
27/01/2026	11.86	161,500	11.86	12	11.82	0	0	0
26/01/2026	11.82	33,100	11.82	11.86	11.64	1,000	0	0.0
23/01/2026	11.86	57,600	11.91	11.91	11.82	0	0	0
22/01/2026	11.91	76,500	11.86	11.91	11.82	0	0	0
21/01/2026	11.86	293,000	12.41	12.41	11.82	0	10,000	-0.1
20/01/2026	12.41	294,600	12.36	12.64	12.32	0	0	0
19/01/2026	12.32	117,800	12.45	12.50	12.32	0	12,100	-0.2
16/01/2026	12.41	228,200	12.18	12.55	12.18	6,100	0	0.1
15/01/2026	12.18	121,400	12.09	12.23	12.09	0	0	0
14/01/2026	12.09	171,500	11.86	12.14	11.82	16,100	0	0.2
13/01/2026	11.86	138,200	11.91	11.91	11.77	0	0	0
12/01/2026	11.86	130,100	11.82	11.86	11.73	0	0	0
09/01/2026	11.82	141,500	11.86	11.86	11.73	0	100	-0.0
08/01/2026	11.82	152,100	12	12	11.77	0	0	0
07/01/2026	11.95	134,800	11.95	12.05	11.82	0	0	0
06/01/2026	11.95	159,400	12	12	11.77	0	0	0
05/01/2026	12	226,900	12.14	12.18	11.82	0	6,100	-0.1
02/01/2026	11.86	56,100	11.82	11.86	11.64	0	0	0
01/01/2026	12.18	146,100	12.09	12.18	11.95	0	1,800	-0.0
31/12/2025	12.18	146,100	12.09	12.18	11.95	0	1,800	-0.0
30/12/2025	12.09	240,000	12.09	12.14	12	0	2,000	-0.0
29/12/2025	12.09	188,700	12.18	12.41	11.82	0	0	0
26/12/2025	12.18	596,800	12.41	12.45	11.59	8,900	13,600	-0.1
25/12/2025	12.41	722,500	13.27	13.41	12.36	2,000	0	0.0
24/12/2025	13.27	525,200	13.68	14.09	13.27	0	2,000	-0.0
23/12/2025	13.50	960,900	12.64	13.50	12.64	13,600	0	0.2
22/12/2025	12.64	227,500	12.64	12.77	12.45	0	14,600	-0.2
19/12/2025	12.64	131,400	12.95	13	12.55	0	0	0
18/12/2025	12.91	320,200	12.68	13.05	12.68	0	900	-0.0
17/12/2025	12.68	225,500	12.45	12.82	12.45	15,000	200	0.2
16/12/2025	12.45	172,200	12.36	12.45	12.27	0	0	0
15/12/2025	12.32	101,800	12.32	12.36	12.23	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-0.20	-1.88%	7,017,800	-12,900	-0.1	10.45 13 10.65
2 tháng (2026-07-20)	0.45	4.50%	12,288,800	-16,200	-0.1	9.97 13 10.65
3 tháng (2026-06-22)	0.25	2.45%	14,714,500	-8,500	-0.1	9.97 13 10.65
6 tháng (2026-03-23)	-0.50	-4.61%	23,945,800	-19,500	-0.2	9.82 13 10.65
12 tháng (2025-09-23)	-1.91	-15.48%	43,385,100	-48,600	-0.6	9.82 13.50 10.65
24 tháng (2024-09-30)	3.55	51.47%	161,952,900	172,285	-7.0	6.60 13.95 10.65
36 tháng (2023-10-04)	5.64	117.21%	259,890,300	297,472	-5.5	4.10 13.95 10.65
60 tháng (2021-10-14)	2.80	36.56%	415,668,400	28,662	-8.5	2.97 13.95 10.65

CTCP Đầu tư và Công nghệ HVC (hvh)

THỐNG KÊ GIAO DỊCH