CTCP Đầu tư và Công nghệ HVC (hvh)

10.85
-0.45
(-3.98%)
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
(2026-07-06) 		1.65 16.26% 4,034,600 43,510 0
9.97
11.80
11.30
2 tháng
(2026-06-04) 		1.50 14.56% 6,756,000 46,210 0
9.97
11.80
11.30
3 tháng
(2026-05-05) 		1.21 11.42% 10,083,800 49,710 0
9.97
11.80
11.30
6 tháng
(2026-02-04) 		-0.02 -0.15% 15,868,800 51,410 -0.0
9.97
11.82
11.30
12 tháng
(2025-08-08) 		-0.52 -4.21% 39,685,200 -122,890 -1.5
9.97
13.50
11.30
24 tháng
(2024-08-13) 		4.74 67.24% 160,698,600 -147,353 -3.7
6.60
13.95
11.30
36 tháng
(2023-08-21) 		6.61 127.33% 245,393,900 -170,566 -2.9
4.10
13.95
11.30
60 tháng
(2021-08-30) 		4.83 69.31% 431,059,800 -191,176 -4.0
2.97
13.95
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |