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)
26/08/2025
13.18
 445,400 13.55 13.86 12.68 67,600 20,400 0.7
25/08/2025
13.41
 1,003,000 12.55 13.41 12.55 98,600 15,200 1.2
22/08/2025
12.55
 399,700 12.45 12.55 12.18 64,700 24,700 0.6
21/08/2025
12.45
 298,200 12.45 12.50 12.27 13,100 27,200 -0.2
20/08/2025
12.45
 251,300 12.41 12.45 11.82 2,100 30,800 -0.4
19/08/2025
12.41
 287,800 12.45 12.50 12.18 21,300 11,400 0.1
18/08/2025
12.41
 260,200 12.36 12.45 12.23 35,700 13,500 0.3
15/08/2025
12.36
 121,700 12.36 12.45 12.23 0 17,500 -0.2
14/08/2025
12.36
 175,800 12.55 12.55 12.27 5,600 36,900 -0.4
13/08/2025
12.50
 217,800 12.45 12.64 12.27 41,000 8,500 0.4
12/08/2025
12.45
 180,900 12.45 12.55 12.36 11,300 56,400 -0.6
11/08/2025
12.45
 180,900 12.36 12.59 12.36 52,900 600 0.7
08/08/2025
12.32
 237,000 12.41 12.45 12.14 0 18,100 -0.2
07/08/2025
12.41
 282,200 12.41 12.64 12.32 62,200 3,300 0.8
06/08/2025
12.36
 159,900 12.59 12.59 12.36 5,500 10,100 -0.1
05/08/2025
12.41
 327,200 12.41 12.59 12.32 31,700 6,900 0.3
04/08/2025
12.41
 168,600 12.41 12.55 12.32 0 3,400 -0.0
01/08/2025
12.41
 212,900 12.23 12.64 12.23 17,100 7,100 0.1
31/07/2025
12.23
 226,100 12.23 12.32 12.09 2,900 55,900 -0.7
30/07/2025
12.18
 399,100 12.27 12.68 12 2,000 89,900 -1.2
29/07/2025
12.45
 378,300 12.77 13.14 12.45 4,300 100,700 -1.3
28/07/2025
12.73
 1,037,400 13.23 13.23 12.55 19,900 139,300 -1.7
25/07/2025
13.09
 299,600 13.59 13.59 12.95 2,500 67,400 -1.0
24/07/2025
13.55
 1,382,400 12.77 13.64 12.64 120,000 61,000 0.9
23/07/2025
12.77
 600,700 13.09 13.18 12.50 46,200 41,000 0.1
22/07/2025
13.05
 441,600 12.86 13.14 12.82 47,800 53,900 -0.1
21/07/2025
12.86
 260,600 13.64 13.64 12.82 9,000 80,100 -1.0
18/07/2025
13
 489,400 13 13 12.73 44,900 35,000 0.1
17/07/2025
12.95
 248,600 13 13.14 12.82 26,800 11,300 0.2
16/07/2025
12.86
 370,000 12.73 13 12.68 67,800 6,200 0.9
15/07/2025
12.77
 264,000 12.91 12.91 12.55 42,700 10,100 0.5
14/07/2025
12.77
 321,000 12.68 13.14 12.68 65,200 2,000 0.9
11/07/2025
12.68
 258,200 12.77 12.86 12.50 56,800 16,400 0
10/07/2025
12.64
 249,500 12.59 12.91 12.45 46,500 17,000 0
09/07/2025
12.59
 304,600 13 13 12.45 3,100 52,500 0
08/07/2025
12.86
 269,600 12.95 13 12.68 38,100 6,000 0.5
07/07/2025
13
 349,700 12.77 13.14 12.73 61,000 16,700 0.6
04/07/2025
12.64
 118,300 12.64 12.68 12.50 0 8,100 -0.1
03/07/2025
12.64
 188,800 12.55 12.86 12.50 32,100 14,400 0.2
02/07/2025
12.68
 244,300 12.77 12.77 12.45 100 39,400 -0.5
01/07/2025
12.73
 150,800 12.86 12.91 12.45 0 42,300 -0.6
30/06/2025
12.91
 202,600 12.82 13 12.82 44,400 5,400 0.6
27/06/2025
12.86
 251,500 12.73 12.91 12.68 21,100 34,600 -0.2
26/06/2025
12.73
 294,000 12.55 13 12.41 35,300 26,500 0.1
25/06/2025
12.45
 143,300 12.27 12.45 12.18 12,600 22,000 -0.1
24/06/2025
12.45
 194,400 12.68 12.68 12.27 2,900 14,000 -0.2
23/06/2025
12.45
 138,200 12.23 12.50 12.18 0 33,500 -0.5
20/06/2025
12.55
 233,100 12.59 12.77 12.41 63,000 12,100 0.7
19/06/2025
12.55
 115,200 12.64 12.68 12.41 100 38,200 -0.5
18/06/2025
12.64
 133,600 12.55 12.68 12.45 27,300 18,000 0.1
17/06/2025
12.55
 126,400 12.36 12.55 12.32 13,700 9,700 0.1
16/06/2025
12.32
 299,900 11.86 12.50 11.86 54,000 20,300 0.5
13/06/2025
12.27
 367,800 12.41 12.55 12.09 0 47,000 -0.6
12/06/2025
12.64
 140,300 12.55 12.73 12.55 0 2,800 -0.0
11/06/2025
12.73
 242,100 12.50 12.91 12.36 64,200 16,700 0.7
10/06/2025
12.45
 261,000 12.41 12.59 12.23 27,500 14,200 0.2
09/06/2025
12.41
 257,300 12.50 12.68 12.32 0 43,300 -0.6
06/06/2025
12.55
 201,300 12.55 12.82 12.50 13,200 52,100 -0.5
05/06/2025
12.73
 220,800 12.68 13.32 12.59 8,900 25,500 -0.2
04/06/2025
12.68
 355,100 12.77 12.82 12.45 0 61,500 -0.9
03/06/2025
12.91
 975,400 12.23 12.91 12.23 75,900 44,900 0.4
02/06/2025
13
 624,300 14 14.05 13 10,000 4,900 0.1
30/05/2025
13.95
 586,300 13.77 14.14 13.45 27,700 54,800 -0.4
29/05/2025
13.41
 1,579,100 12.68 13.41 12.68 62,900 23,900 0.5
28/05/2025
12.55
 323,000 12.50 13 12.23 1,200 76,900 -1.0
27/05/2025
12.32
 355,000 12.68 12.73 12.32 37,700 20,200 0.2
26/05/2025
12.45
 176,700 12.64 12.64 12.27 4,700 24,300 -0.3
23/05/2025
12.45
 218,700 12.91 12.91 12.45 0 83,400 -1.2
22/05/2025
12.82
 341,900 12.55 13.41 12.36 103,500 32,400 0
21/05/2025
12.55
 223,800 12.73 12.73 12.32 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
12.59
 418,900 11.91 12.64 11.91 86,300 10,300 1.0
19/05/2025
11.85
 370,900 12.06 12.19 11.55 27,100 10,500 0
16/05/2025
12.11
 254,700 12.23 12.70 11.89 13,400 63,500 0
15/05/2025
12.23
 317,300 11.77 12.32 11.72 16,400 32,000 0
14/05/2025
11.77
 225,200 11.89 11.94 11.68 0 13,700 0
13/05/2025
11.85
 235,200 11.89 11.94 11.55 56,800 22,900 0
12/05/2025
11.81
 238,200 12.45 12.45 11.64 0 53,500 0
09/05/2025
12.15
 386,200 12.70 12.79 11.72 3,500 15,100 0
08/05/2025
12.49
 191,300 12.74 12.83 12.49 1,500 37,500 0
07/05/2025
12.36
 599,900 11.64 12.36 11.30 74,800 28,100 0
06/05/2025
11.55
 138,700 11.38 11.77 11.38 5,100 2,200 0
05/05/2025
11.47
 222,600 11.89 11.89 11.47 13,500 35,500 0
29/04/2025
11.72
 354,000 11.55 11.72 11.38 3,000 19,500 -0.2
28/04/2025
11.47
 173,200 11.77 11.77 11.21 6,900 28,900 -0.3
25/04/2025
11.60
 555,600 11.94 11.98 11.60 12,101 4,700 0.1
24/04/2025
11.77
 617,500 11.89 11.89 11.55 36,100 34,300 0.0
23/04/2025
12.11
 753,000 13.42 13.42 12.11 19,100 50,300 -0.5
22/04/2025
13.00
 991,800 13.00 13.25 11.94 3,800 23,100 -0.3
21/04/2025
12.83
 540,200 12.74 13.38 12.11 38,440 20,400 0.3
18/04/2025
12.74
 402,300 13.38 13.38 12.19 21,000 15,500 0.1
17/04/2025
13.08
 787,600 12.74 13.42 12.74 22,400 21,600 0.0
16/04/2025
12.70
 437,700 12.06 12.83 12.06 8,500 3,200 0.1
15/04/2025
12.02
 1,103,600 11.81 12.06 11.55 27,510 25,100 0.0
14/04/2025
11.30
 327,300 10.96 11.30 10.58 21,200 14,700 0.1
11/04/2025
10.58
 263,500 10.88 10.88 10.28 2,100 8,600 -0.1
10/04/2025
10.28
 52,900 10.28 10.28 10.28 0 0 0
09/04/2025
9.64
 670,000 8.42 9.64 8.42 55,700 41,000 0.1
08/04/2025
9.05
 197,000 9.09 9.22 9.05 5,300 3,300 0.0
04/04/2025
9.69
 619,800 9.69 9.86 9.69 10,200 5,500 0.1
03/04/2025
10.41
 339,100 10.96 10.96 10.41 24,700 10,500 0.2

Chính sách bảo mật | Điều khoản sử dụng |