CTCP Đầu tư và Công nghệ HVC (hvh)

10.30
0.05
(0.49%)
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
(2026-05-19) 		-0.07 -0.66% 2,945,000 700 0
10.10
10.45
10.30
2 tháng
(2026-04-20) 		-0.48 -4.45% 5,729,700 4,800 0
10.10
10.73
10.30
3 tháng
(2026-03-20) 		-0.70 -6.43% 8,271,500 4,100 -0.0
10.10
11.05
10.30
6 tháng
(2025-12-22) 		-2.39 -18.88% 16,904,000 -5,100 -0.2
10.10
13.50
10.30
12 tháng
(2025-06-23) 		-2.20 -17.70% 45,425,700 -330,200 -4.0
10.10
13.55
10.30
24 tháng
(2024-06-28) 		3.66 55.45% 184,153,300 -477,463 -5.4
6.54
13.95
10.30
36 tháng
(2023-07-04) 		5.43 112.49% 248,987,700 -73,976 -2.0
4.10
13.95
10.30
60 tháng
(2021-07-14) 		3.91 61.69% 451,324,100 -116,486 -3.0
2.97
13.95
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/10/2025
11.95
 155,700 12.18 12.18 11.36 0 5,700 -0.1
10/10/2025
12.18
 113,600 12.18 12.23 12 700 0 0.0
09/10/2025
12.18
 108,500 12.36 12.36 12.14 0 0 0
08/10/2025
12.32
 251,800 12.05 12.45 11.91 16,900 4,500 0.2
07/10/2025
12
 97,100 12 12 11.91 0 0 0
06/10/2025
11.95
 88,100 12 12.05 11.91 100 300 -0.0
03/10/2025
11.95
 112,000 12.09 12.09 11.64 400 400 -0.0
02/10/2025
12.09
 107,800 12.14 12.18 12.05 0 600 -0.0
01/10/2025
12.14
 109,300 12.09 12.18 12.05 0 900 -0.0
30/09/2025
12.09
 107,200 12.18 12.23 12.05 0 11,200 -0.1
29/09/2025
12.14
 122,000 12.09 12.18 12 4,300 7,600 -0.0
26/09/2025
12.09
 144,400 12.14 12.18 11.91 0 6,800 -0.1
25/09/2025
12.09
 218,400 12.23 12.36 11.95 13,900 9,200 0.1
24/09/2025
12.23
 139,100 12.36 12.45 11.82 6,600 3,200 0.0
23/09/2025
12.36
 108,400 12.27 12.36 12.14 0 7,600 -0.1
22/09/2025
12.27
 229,800 12.64 12.77 12 14,800 0 0.2
19/09/2025
12.64
 168,900 12.77 12.86 12.36 0 1,500 -0.0
18/09/2025
12.77
 417,700 12.27 13.09 12.27 11,900 30,900 -0.3
17/09/2025
12.27
 130,000 12.18 12.32 12.18 100 5,900 -0.1
16/09/2025
12.18
 106,700 12.18 12.23 12.09 200 7,100 -0.1
15/09/2025
12.14
 108,600 12.05 12.14 12.05 1,900 2,900 -0.0
12/09/2025
12.05
 128,200 11.95 12.14 11.91 19,300 4,100 0.2
11/09/2025
11.95
 138,900 11.91 11.95 11.77 20,800 5,800 0.2
10/09/2025
11.91
 117,600 12.05 12.14 11.86 0 15,300 -0.2
09/09/2025
12.05
 135,600 11.82 12.09 11.82 8,500 9,700 -0.0
08/09/2025
12.09
 220,000 12.14 12.18 11.55 300 77,100 -1.0
05/09/2025
12.09
 248,500 12.23 12.32 12.09 6,400 12,400 -0.1
04/09/2025
12.18
 152,400 12.23 12.27 12.09 0 17,500 -0.2
03/09/2025
12.23
 216,600 12.27 12.32 12.14 10,400 21,300 -0.1
29/08/2025
12.23
 383,700 12.18 12.32 12 0 70,600 -0.9
28/08/2025
12.18
 357,900 12.59 12.59 12.18 0 54,600 0
27/08/2025
12.59
 678,900 13.18 13.18 12.27 40,100 81,500 -0.6

Chính sách bảo mật | Điều khoản sử dụng |