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)
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
11/04/2025
11.64
 263,500 11.96 11.96 11.31 2,100 8,600 -0.1
10/04/2025
11.31
 52,900 11.31 11.31 11.31 0 0 0
09/04/2025
10.61
 670,000 9.26 10.61 9.26 55,700 41,000 0.1
08/04/2025
9.95
 197,000 10 10.14 9.95 5,300 3,300 0.0
04/04/2025
10.65
 619,800 10.65 10.84 10.65 10,200 5,500 0.1
03/04/2025
11.45
 339,100 12.06 12.06 11.45 24,700 10,500 0.2
02/04/2025
12.29
 440,500 12.62 12.71 12.10 14,700 54,300 -0.5
01/04/2025
11.92
 596,300 11.40 11.92 11.17 24,900 135,700 -1.4
31/03/2025
11.17
 688,900 11.59 11.59 10.84 18,600 16,860 0.0
28/03/2025
11.59
 1,018,900 11.31 11.82 11.07 29,400 21,800 0.1
27/03/2025
11.07
 573,800 10.37 11.07 10.33 0 0 0
26/03/2025
10.37
 911,200 10.23 10.61 10.09 3,200 5,000 -0.0
25/03/2025
10.19
 1,538,900 9.39 10.19 9.39 0 0 0
24/03/2025
9.53
 1,386,700 8.98 9.53 8.97 0 75,000 -0.8
21/03/2025
8.93
 98,000 8.93 8.95 8.83 0 0 0
20/03/2025
8.86
 144,900 8.82 8.88 8.72 600 3,400 -0.0
19/03/2025
8.72
 104,900 8.83 8.83 8.61 0 26,454 -0.2
18/03/2025
8.68
 135,100 8.62 8.78 8.61 0 21,800 -0.2
17/03/2025
8.62
 178,600 8.72 8.72 8.57 0 47,100 -0.4
14/03/2025
8.72
 102,600 8.64 8.76 8.64 0 18,600 -0.2
13/03/2025
8.78
 173,300 8.85 8.86 8.69 0 34,600 -0.3
12/03/2025
8.85
 213,600 8.86 8.88 8.68 0 39,300 -0.4
11/03/2025
8.86
 130,600 8.80 8.88 8.73 10,700 17,900 -0.1
10/03/2025
8.88
 133,000 8.85 8.97 8.85 10,100 23,300 -0.1
07/03/2025
8.84
 229,800 8.80 8.99 8.80 31,500 10,000 0.2
06/03/2025
8.80
 204,400 8.69 8.82 8.69 45,700 17,100 0.3
05/03/2025
8.70
 263,600 8.74 8.79 8.69 9,100 47,500 -0.4
04/03/2025
8.74
 255,700 8.84 8.93 8.69 1,100 119,200 -1.1
03/03/2025
8.83
 269,600 8.88 8.95 8.80 24,900 43,200 -0.2
28/02/2025
8.88
 293,500 8.83 8.88 8.71 16,300 74,000 -0.5
27/02/2025
8.88
 250,800 8.91 8.91 8.72 0 36,900 -0.3
26/02/2025
8.80
 187,800 8.79 8.97 8.79 5,900 42,300 -0.3
25/02/2025
8.79
 236,800 8.69 8.80 8.69 700 48,200 -0.4
24/02/2025
8.73
 496,700 8.92 8.92 8.69 2,600 63,400 -0.6
21/02/2025
8.92
 799,000 9.34 9.35 8.92 14,700 83,200 -0.7
20/02/2025
9.34
 339,500 9.67 9.67 9.33 29,700 14,700 0.2
19/02/2025
9.53
 1,435,600 8.99 9.53 8.99 115,700 71,300 0.4
18/02/2025
8.94
 370,300 8.88 8.99 8.83 21,200 10,500 0.1
17/02/2025
8.83
 410,600 8.64 8.93 8.64 103,600 10,201 0.9
14/02/2025
8.63
 294,100 8.69 8.88 8.60 4,600 43,700 -0.4
13/02/2025
8.68
 261,100 8.75 8.75 8.60 27,000 9,300 0.2
12/02/2025
8.75
 307,700 8.82 8.82 8.50 33,500 5,200 0.3
11/02/2025
8.75
 284,600 8.65 8.85 8.65 87,200 300 0.8
10/02/2025
8.70
 354,500 8.94 8.94 8.67 38,600 49,200 -0.1
07/02/2025
8.94
 351,100 9.01 9.01 8.79 39,300 13,800 0.2
06/02/2025
9
 374,500 9.08 9.09 8.96 67,600 6,200 0.6
05/02/2025
9.05
 423,000 9.22 9.22 8.88 98,900 18,100 0.8
04/02/2025
9.04
 574,400 9.07 9.28 9.01 54,800 32,400 0.2
03/02/2025
9
 476,200 8.65 9 8.59 113,200 15,900 0.9
24/01/2025
8.65
 1,008,600 9.22 9.22 8.50 21,100 62,300 -0.4
23/01/2025
9.13
 340,800 9.11 9.26 9.09 33,100 19,900 0.1
22/01/2025
9.11
 493,000 9.07 9.17 9 14,700 68,600 -0.5
21/01/2025
9.17
 774,900 9.16 9.44 9.04 49,000 77,200 -0.3
20/01/2025
9.16
 473,100 9.21 9.21 9.03 0 104,200 -1.0
17/01/2025
9.21
 1,442,200 8.69 9.49 8.69 67,300 95,900 -0.3
16/01/2025
8.94
 644,000 8.98 9.16 8.83 18,100 116,000 -0.9
15/01/2025
8.94
 1,100,500 8.42 8.94 8.39 136,001 68,800 0.6
14/01/2025
8.36
 323,700 8.50 8.52 8.32 3,300 62,700 -0.5
13/01/2025
8.47
 664,400 8.50 8.54 8.21 86,300 55,400 0.3
10/01/2025
8.42
 615,700 9.09 9.09 8.41 21,200 140,200 -1.1
09/01/2025
8.82
 767,200 8.52 8.93 8.51 58,800 30,600 0.3
08/01/2025
8.51
 337,300 8.50 8.59 8.41 113,700 19,000 0.9
07/01/2025
8.46
 504,500 8.65 8.69 8.36 93,400 38,100 0.5
06/01/2025
8.54
 637,600 8.89 8.93 8.41 72,900 58,700 0.1
03/01/2025
8.88
 659,800 9.04 9.09 8.88 37,500 22,100 0.1
02/01/2025
9.04
 418,400 9.07 9.13 8.93 38,900 30,600 0.1
31/12/2024
9.09
 464,000 9.14 9.15 8.79 82,100 85,900 -0.0
30/12/2024
8.98
 728,900 8.75 8.98 8.73 76,400 15,100 0.6
27/12/2024
8.75
 1,202,900 9.25 9.27 8.74 24,800 47,600 -0.2
26/12/2024
9.25
 875,500 9.44 9.53 9.21 2,300 16,700 -0.1
25/12/2024: Cổ tức tiền mặt tỉ lệ: 3%
25/12/2024
9.44
 1,033,000 9.49 10 9.26 30,000 50,700 -0.2
24/12/2024
9.49
 1,281,300 9.44 9.71 9.26 90,800 7,500 0.9

Chính sách bảo mật | Điều khoản sử dụng |