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)
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 0 1,600 -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 5,400 -0.1
02/03/2026
10.82
 101,100 11.05 11.05 10.82 0 0 0
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
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 0 3,000 -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
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
12/12/2025
12.32
 127,000 12.32 12.32 12.23 0 200 -0.0
11/12/2025
12.32
 115,500 11.91 12.73 11.91 0 2,500 -0.0
10/12/2025
12.09
 108,800 12 12.09 11.91 0 5,200 -0.1
09/12/2025
12
 109,900 12.09 12.14 11.86 0 11,100 -0.1
08/12/2025
12.05
 130,800 12.36 12.41 12.05 0 3,100 -0.0
05/12/2025
12.36
 115,000 12.36 12.41 12.32 0 8,600 -0.1
04/12/2025
12.36
 345,000 12.23 12.91 12.18 700 4,500 -0.1
03/12/2025
12.23
 112,700 12.18 12.23 12.09 1,500 2,600 -0.0
02/12/2025
12.18
 104,600 12.23 12.23 12.14 0 3,000 -0.0
01/12/2025
12.18
 105,000 12.14 12.18 12.09 0 1,500 -0.0
28/11/2025
12.14
 114,500 12.23 12.23 12.09 0 3,300 -0.0
27/11/2025
12.23
 109,300 12.18 12.23 12.14 0 3,400 -0.0
26/11/2025
12.18
 118,100 12.09 12.23 12.05 6,900 3,900 0.0
25/11/2025
12.14
 118,900 12.18 12.23 12.09 0 9,500 -0.1
24/11/2025
12.18
 102,300 12.27 12.32 12.14 0 2,500 -0.0
21/11/2025
12.27
 124,300 12.36 12.36 12.14 0 1,600 -0.0
20/11/2025
12.36
 115,600 12.27 12.36 12.23 0 1,400 -0.0
19/11/2025
12.27
 117,500 12.27 12.32 12.18 2,100 0 0.0
18/11/2025
12.27
 118,900 12.18 12.32 12.14 2,900 0 0.0
17/11/2025
12.18
 109,700 12.09 12.27 12.09 13,400 0 0.2
14/11/2025
12.09
 137,500 12.09 12.14 12 11,400 0 0.2
13/11/2025
12.09
 101,900 12.14 12.18 12.05 14,400 0 0.2
12/11/2025
12.05
 111,900 12.05 12.09 11.95 2,900 200 0.0
11/11/2025
12.05
 108,700 12.14 12.14 12 0 2,000 -0.0
10/11/2025
12.14
 103,400 12.27 12.32 12.05 0 13,700 -0.2
07/11/2025
12.27
 110,200 12.27 12.41 12.14 5,600 1,500 0.1
06/11/2025
12.27
 113,000 12.23 12.27 12.05 4,500 2,300 0.0
05/11/2025
12.23
 146,500 12 12.23 11.95 4,600 0 0.1
04/11/2025
11.95
 139,200 11.86 12.05 11.82 10,600 11,400 -0.0
03/11/2025
11.86
 127,800 11.86 11.95 11.77 0 5,400 -0.1
31/10/2025
11.86
 244,300 12.23 12.23 11.73 0 9,400 -0.1
30/10/2025
12.23
 320,700 12.50 12.77 12.23 16,100 4,500 0.2
29/10/2025
12.50
 148,600 12.82 12.82 12.41 6,400 100 0.1
28/10/2025
12.82
 697,200 12.36 13.14 12.36 10,000 9,900 -0.0
27/10/2025
12.32
 186,000 12.14 12.41 12.05 4,300 6,400 -0.0
24/10/2025
12.09
 115,400 12.05 12.09 11.91 0 200 -0.0
23/10/2025
12.05
 93,200 12.09 12.18 11.91 5,600 400 0.1
22/10/2025
12.05
 104,500 11.86 12.14 11.86 11,700 1,200 0.1
21/10/2025
11.82
 94,100 11.86 11.91 11.77 0 800 -0.0
20/10/2025
11.82
 133,500 12 12.09 11.82 0 1,800 -0.0
17/10/2025
11.95
 110,900 12.05 12.09 11.95 0 1,100 -0.0
16/10/2025
12.05
 104,200 12 12.05 11.91 0 1,200 -0.0
15/10/2025
12
 103,400 12 12 11.91 0 0 0
14/10/2025
11.95
 180,600 12 12 11.82 0 6,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |