CTCP Đầu tư và Công nghệ HVC (hvh)

10.65
0.20
(1.91%)
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
(2026-08-19) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/04/2019
14.69
 526,480 14.85 14.91 14.63 0 0 0
16/04/2019
14.85
 143,780 14.91 14.91 14.79 0 0 0
12/04/2019
14.94
 129,560 14.91 14.97 14.91 0 0 0
11/04/2019
14.91
 215,970 14.72 14.97 14.72 0 0 0
10/04/2019
14.72
 191,540 14.85 14.91 14.72 0 0 0
09/04/2019
14.88
 149,350 15.03 15.03 14.72 0 0 0
08/04/2019
15.03
 136,510 15.31 15.37 15.03 0 0 0
05/04/2019
15.31
 417,930 15.03 15.31 15.03 0 0 0
04/04/2019
15.03
 242,710 14.82 15.12 14.82 0 0 0
03/04/2019
14.82
 165,300 14.69 14.82 14.69 0 0 0
02/04/2019
14.69
 134,620 14.69 14.75 14.69 0 0 0
01/04/2019
14.72
 92,920 14.75 14.79 14.69 0 0 0
29/03/2019
14.85
 147,180 14.82 14.88 14.79 0 0 0
28/03/2019
14.82
 131,910 14.66 14.85 14.66 0 0 0
27/03/2019
14.69
 232,990 14.33 14.75 14.33 0 0 0
26/03/2019
14.33
 127,770 14.48 14.48 14.23 0 0 0
25/03/2019
14.48
 281,320 14.85 14.85 14.48 0 0 0
22/03/2019
14.88
 372,430 14.54 14.88 14.45 0 0 0
21/03/2019
14.51
 436,240 14.05 14.66 14.05 200 0 0.0
20/03/2019
14.05
 200,360 14.17 14.17 13.93 0 0 0
19/03/2019
14.17
 156,010 14.42 14.45 14.17 0 0 0
18/03/2019: Cổ tức tiền mặt tỉ lệ: 10%
18/03/2019
14.45
 339,100 14.69 14.69 14.11 400 1,000 -0.0
15/03/2019
14.14
 862,500 13.23 14.14 13.23 0 0 0
14/03/2019
13.23
 98,010 13.23 13.23 13.14 0 0 0
13/03/2019
13.20
 103,150 13.26 13.29 13.14 0 0 0
12/03/2019
13.20
 154,680 13.32 13.38 13.20 0 0 0
11/03/2019
13.29
 168,410 13.05 13.29 13.02 7,400 0 0.2
08/03/2019
13.05
 179,310 12.97 13.14 12.88 0 0 0
07/03/2019
12.97
 294,770 13.14 13.17 12.82 0 0 0
06/03/2019
13.17
 386,870 13.46 13.61 12.97 0 0 0
05/03/2019
13.46
 617,940 13.41 13.76 13.38 1,000 0 0.0
04/03/2019
13.38
 527,870 12.55 13.38 12.55 0 0 0
01/03/2019
12.52
 130,720 12.44 12.55 12.41 0 0 0
28/02/2019
12.44
 180,790 12.35 12.47 12.35 0 1,000 -0.0
27/02/2019
12.35
 108,070 12.35 12.38 12.32 0 0 0
26/02/2019
12.35
 118,450 12.41 12.49 12.32 0 0 0
25/02/2019
12.41
 155,420 12.49 12.49 12.35 0 0 0
22/02/2019
12.49
 129,320 12.47 12.52 12.41 0 0 0
21/02/2019
12.47
 211,220 12.64 12.73 12.47 0 3,610 -0.1
20/02/2019
12.64
 520,800 12.35 12.79 12.32 0 0 0
19/02/2019
12.35
 560,270 11.97 12.47 11.97 1,000 0 0.0
18/02/2019
11.97
 80,850 11.99 11.99 11.94 0 0 0
15/02/2019
11.99
 85,070 11.97 12.02 11.91 0 0 0
14/02/2019
11.97
 77,760 11.97 11.99 11.94 0 0 0
13/02/2019
11.94
 128,020 11.99 11.99 11.91 0 0 0
12/02/2019
11.99
 108,880 11.97 12.05 11.97 0 0 0
11/02/2019
11.99
 79,750 11.91 12.05 11.91 0 0 0
01/02/2019
11.91
 97,110 11.91 11.94 11.85 0 0 0
31/01/2019
11.88
 88,830 11.76 11.88 11.76 0 0 0
30/01/2019
11.76
 91,390 11.76 11.76 11.73 0 0 0
29/01/2019
11.76
 113,240 11.76 11.82 11.73 0 0 0
28/01/2019
11.76
 101,100 11.76 11.82 11.73 0 0 0
25/01/2019
11.76
 96,640 11.79 11.85 11.76 0 0 0
24/01/2019
11.79
 97,190 11.76 11.79 11.76 0 0 0
23/01/2019
11.76
 74,450 11.79 11.82 11.76 0 0 0
22/01/2019
11.76
 91,060 11.82 11.82 11.73 0 0 0
21/01/2019
11.82
 81,960 11.76 11.82 11.76 0 0 0
18/01/2019
11.76
 87,600 11.82 11.82 11.76 0 0 0
17/01/2019
11.82
 108,310 11.76 11.88 11.76 0 0 0
16/01/2019
11.79
 113,690 11.79 11.82 11.76 0 0 0
15/01/2019
11.76
 92,630 11.82 11.82 11.76 0 0 0
14/01/2019
11.82
 79,970 11.79 11.82 11.73 0 0 0
11/01/2019
11.79
 91,830 11.76 11.79 11.70 0 1,400 -0.0
10/01/2019
11.76
 116,970 11.82 11.82 11.67 0 880 -0.0
09/01/2019
11.82
 95,960 11.76 11.82 11.70 0 0 0
08/01/2019
11.79
 71,340 11.82 11.82 11.70 0 6,730 -0.1
07/01/2019
11.82
 175,560 11.73 11.82 11.58 0 2,000 -0.0
04/01/2019
11.73
 356,920 11.73 11.94 11.73 0 0 0
03/01/2019
12.58
 494,820 13.14 13.35 12.58 3,000 0 0.1
02/01/2019
13.14
 359,700 13.14 13.14 12.73 2,490 300 0.0
28/12/2018
12.73
 528,250 11.99 12.76 11.91 2,000 0 0.0
27/12/2018
11.99
 90,770 11.99 12.08 11.99 0 0 0
26/12/2018
12.02
 155,870 11.76 12.02 11.76 0 0 0
25/12/2018
11.76
 92,760 11.85 11.85 11.70 0 0 0
24/12/2018
11.91
 106,900 11.76 11.91 11.76 0 4,000 -0.1
21/12/2018
11.91
 151,320 11.85 11.91 11.41 0 1,000 -0.0
20/12/2018
11.85
 76,100 11.79 11.85 11.70 0 0 0
19/12/2018
11.82
 130,760 11.94 11.94 11.73 0 0 0
18/12/2018
11.94
 72,290 11.88 11.94 11.82 0 0 0
17/12/2018
12.02
 362,200 11.76 12.02 11.76 0 0 0
14/12/2018
11.97
 243,280 12.35 12.49 11.91 200 0 0.0
13/12/2018
12.76
 737,670 11.85 12.76 11.85 0 2,160 -0.0
12/12/2018
12.73
 167,420 12.73 12.73 12.73 0 0 0
11/12/2018
13.67
 107,180 13.67 13.67 13.67 0 0 0
10/12/2018
14.70
 287,480 15.02 15.20 14.70 6,730 0 0.2
07/12/2018
15.02
 538,490 15.23 15.35 15.02 4,500 0 0.1
06/12/2018
14.35
 873,940 14.35 14.35 14.32 3,160 0 0.1
05/12/2018
13.44
 6,010 13.44 13.44 13.44 0 0 0
04/12/2018
12.58
 5,010 12.58 12.58 12.58 0 0 0
03/12/2018
11.76
 5,000 11.76 11.76 11.76 0 0 0
30/11/2018
11.00
 40,000 11.00 11.00 11.00 0 0 0
30/11/-0001
5.50
 307,700 5.55 5.55 5.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |