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)
15/10/2025
13.20
 103,400 13.20 13.20 13.10 0 0 0
14/10/2025
13.15
 180,600 13.20 13.20 13 0 6,400 -0.1
13/10/2025
13.15
 155,700 13.40 13.40 12.50 0 5,700 -0.1
10/10/2025
13.40
 113,600 13.40 13.45 13.20 700 0 0.0
09/10/2025
13.40
 108,500 13.60 13.60 13.35 0 0 0
08/10/2025
13.55
 251,800 13.25 13.70 13.10 16,900 4,500 0.2
07/10/2025
13.20
 97,100 13.20 13.20 13.10 0 0 0
06/10/2025
13.15
 88,100 13.20 13.25 13.10 100 300 -0.0
03/10/2025
13.15
 112,000 13.30 13.30 12.80 400 400 -0.0
02/10/2025
13.30
 107,800 13.35 13.40 13.25 0 600 -0.0
01/10/2025
13.35
 109,300 13.30 13.40 13.25 0 900 -0.0
30/09/2025
13.30
 107,200 13.40 13.45 13.25 0 11,200 -0.1
29/09/2025
13.35
 122,000 13.30 13.40 13.20 4,300 7,600 -0.0
26/09/2025
13.30
 144,400 13.35 13.40 13.10 0 6,800 -0.1
25/09/2025
13.30
 218,400 13.45 13.60 13.15 13,900 9,200 0.1
24/09/2025
13.45
 139,100 13.60 13.70 13 6,600 3,200 0.0
23/09/2025
13.60
 108,400 13.50 13.60 13.35 0 7,600 -0.1
22/09/2025
13.50
 229,800 13.90 14.05 13.20 14,800 0 0.2
19/09/2025
13.90
 168,900 14.05 14.15 13.60 0 1,500 -0.0
18/09/2025
14.05
 417,700 13.50 14.40 13.50 11,900 30,900 -0.3
17/09/2025
13.50
 130,000 13.40 13.55 13.40 100 5,900 -0.1
16/09/2025
13.40
 106,700 13.40 13.45 13.30 200 7,100 -0.1
15/09/2025
13.35
 108,600 13.25 13.35 13.25 1,900 2,900 -0.0
12/09/2025
13.25
 128,200 13.15 13.35 13.10 19,300 4,100 0.2
11/09/2025
13.15
 138,900 13.10 13.15 12.95 20,800 5,800 0.2
10/09/2025
13.10
 117,600 13.25 13.35 13.05 0 15,300 -0.2
09/09/2025
13.25
 135,600 13 13.30 13 8,500 9,700 -0.0
08/09/2025
13.30
 220,000 13.35 13.40 12.70 300 77,100 -1.0
05/09/2025
13.30
 248,500 13.45 13.55 13.30 6,400 12,400 -0.1
04/09/2025
13.40
 152,400 13.45 13.50 13.30 0 17,500 -0.2
03/09/2025
13.45
 216,600 13.50 13.55 13.35 10,400 21,300 -0.1
29/08/2025
13.45
 383,700 13.40 13.55 13.20 0 70,600 -0.9
28/08/2025
13.40
 357,900 13.85 13.85 13.40 0 54,600 0
27/08/2025
13.85
 678,900 14.50 14.50 13.50 40,100 81,500 -0.6
26/08/2025
14.50
 445,400 14.90 15.25 13.95 67,600 20,400 0.7
25/08/2025
14.75
 1,003,000 13.80 14.75 13.80 98,600 15,200 1.2
22/08/2025
13.80
 399,700 13.70 13.80 13.40 64,700 24,700 0.6
21/08/2025
13.70
 298,200 13.70 13.75 13.50 13,100 27,200 -0.2
20/08/2025
13.70
 251,300 13.65 13.70 13 2,100 30,800 -0.4
19/08/2025
13.65
 287,800 13.70 13.75 13.40 21,300 11,400 0.1
18/08/2025
13.65
 260,200 13.60 13.70 13.45 35,700 13,500 0.3
15/08/2025
13.60
 121,700 13.60 13.70 13.45 0 17,500 -0.2
14/08/2025
13.60
 175,800 13.80 13.80 13.50 5,600 36,900 -0.4
13/08/2025
13.75
 217,800 13.70 13.90 13.50 41,000 8,500 0.4
12/08/2025
13.70
 180,900 13.70 13.80 13.60 11,300 56,400 -0.6
11/08/2025
13.70
 180,900 13.60 13.85 13.60 52,900 600 0.7
08/08/2025
13.55
 237,000 13.65 13.70 13.35 0 18,100 -0.2
07/08/2025
13.65
 282,200 13.65 13.90 13.55 62,200 3,300 0.8
06/08/2025
13.60
 159,900 13.85 13.85 13.60 5,500 10,100 -0.1
05/08/2025
13.65
 327,200 13.65 13.85 13.55 31,700 6,900 0.3
04/08/2025
13.65
 168,600 13.65 13.80 13.55 0 3,400 -0.0
01/08/2025
13.65
 212,900 13.45 13.90 13.45 17,100 7,100 0.1
31/07/2025
13.45
 226,100 13.45 13.55 13.30 2,900 55,900 -0.7
30/07/2025
13.40
 399,100 13.50 13.95 13.20 2,000 89,900 -1.2
29/07/2025
13.70
 378,300 14.05 14.45 13.70 4,300 100,700 -1.3
28/07/2025
14
 1,037,400 14.55 14.55 13.80 19,900 139,300 -1.7
25/07/2025
14.40
 299,600 14.95 14.95 14.25 2,500 67,400 -1.0
24/07/2025
14.90
 1,382,400 14.05 15 13.90 120,000 61,000 0.9
23/07/2025
14.05
 600,700 14.40 14.50 13.75 46,200 41,000 0.1
22/07/2025
14.35
 441,600 14.15 14.45 14.10 47,800 53,900 -0.1
21/07/2025
14.15
 260,600 15 15 14.10 9,000 80,100 -1.0
18/07/2025
14.30
 489,400 14.30 14.30 14 44,900 35,000 0.1
17/07/2025
14.25
 248,600 14.30 14.45 14.10 26,800 11,300 0.2
16/07/2025
14.15
 370,000 14 14.30 13.95 67,800 6,200 0.9
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

Chính sách bảo mật | Điều khoản sử dụng |