Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2025-12-29)	-0.30	-2.26%	3,051,500	-8,900	-0.1	13 13.65 13.05
2 tháng (2025-11-28)	-0.35	-2.62%	8,524,300	-44,100	-0.6	13 14.85 13.05
3 tháng (2025-10-29)	-0.75	-5.45%	11,472,600	-15,100	-0.2	13 14.85 13.05
6 tháng (2025-07-31)	-0.45	-3.35%	24,755,600	-146,100	-1.1	13 14.85 13.05
12 tháng (2025-02-03)	4	44.44%	74,064,100	-844,564	-9.8	8.62 15.35 13.05
24 tháng (2024-02-07)	8.43	184.72%	212,580,700	-48,063	-1.9	4.51 15.35 13.05
36 tháng (2023-02-13)	8.79	208.89%	269,962,200	-112,775	-2.4	4.13 15.35 13.05
60 tháng (2021-02-22)	5.73	78.84%	496,972,700	-110,086	-2.7	3.27 15.35 13.05

CTCP Đầu tư và Công nghệ HVC (hvh)

THỐNG KÊ GIAO DỊCH