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)
12/12/2025
12.32
 127,000 12.32 12.32 12.23 0 200 -0.0
11/12/2025
12.32
 115,500 11.91 12.73 11.91 0 2,500 -0.0
10/12/2025
12.09
 108,800 12 12.09 11.91 0 5,200 -0.1
09/12/2025
12
 109,900 12.09 12.14 11.86 0 11,100 -0.1
08/12/2025
12.05
 130,800 12.36 12.41 12.05 0 3,100 -0.0
05/12/2025
12.36
 115,000 12.36 12.41 12.32 0 8,600 -0.1
04/12/2025
12.36
 345,000 12.23 12.91 12.18 700 4,500 -0.1
03/12/2025
12.23
 112,700 12.18 12.23 12.09 1,500 2,600 -0.0
02/12/2025
12.18
 104,600 12.23 12.23 12.14 0 3,000 -0.0
01/12/2025
12.18
 105,000 12.14 12.18 12.09 0 1,500 -0.0
28/11/2025
12.14
 114,500 12.23 12.23 12.09 0 3,300 -0.0
27/11/2025
12.23
 109,300 12.18 12.23 12.14 0 3,400 -0.0
26/11/2025
12.18
 118,100 12.09 12.23 12.05 6,900 3,900 0.0
25/11/2025
12.14
 118,900 12.18 12.23 12.09 0 9,500 -0.1
24/11/2025
12.18
 102,300 12.27 12.32 12.14 0 2,500 -0.0
21/11/2025
12.27
 124,300 12.36 12.36 12.14 0 1,600 -0.0
20/11/2025
12.36
 115,600 12.27 12.36 12.23 0 1,400 -0.0
19/11/2025
12.27
 117,500 12.27 12.32 12.18 2,100 0 0.0
18/11/2025
12.27
 118,900 12.18 12.32 12.14 2,900 0 0.0
17/11/2025
12.18
 109,700 12.09 12.27 12.09 13,400 0 0.2
14/11/2025
12.09
 137,500 12.09 12.14 12 11,400 0 0.2
13/11/2025
12.09
 101,900 12.14 12.18 12.05 14,400 0 0.2
12/11/2025
12.05
 111,900 12.05 12.09 11.95 2,900 200 0.0
11/11/2025
12.05
 108,700 12.14 12.14 12 0 2,000 -0.0
10/11/2025
12.14
 103,400 12.27 12.32 12.05 0 13,700 -0.2
07/11/2025
12.27
 110,200 12.27 12.41 12.14 5,600 1,500 0.1
06/11/2025
12.27
 113,000 12.23 12.27 12.05 4,500 2,300 0.0
05/11/2025
12.23
 146,500 12 12.23 11.95 4,600 0 0.1
04/11/2025
11.95
 139,200 11.86 12.05 11.82 10,600 11,400 -0.0
03/11/2025
11.86
 127,800 11.86 11.95 11.77 0 5,400 -0.1
31/10/2025
11.86
 244,300 12.23 12.23 11.73 0 9,400 -0.1
30/10/2025
12.23
 320,700 12.50 12.77 12.23 16,100 4,500 0.2
29/10/2025
12.50
 148,600 12.82 12.82 12.41 6,400 100 0.1
28/10/2025
12.82
 697,200 12.36 13.14 12.36 10,000 9,900 -0.0
27/10/2025
12.32
 186,000 12.14 12.41 12.05 4,300 6,400 -0.0
24/10/2025
12.09
 115,400 12.05 12.09 11.91 0 200 -0.0
23/10/2025
12.05
 93,200 12.09 12.18 11.91 5,600 400 0.1
22/10/2025
12.05
 104,500 11.86 12.14 11.86 11,700 1,200 0.1
21/10/2025
11.82
 94,100 11.86 11.91 11.77 0 800 -0.0
20/10/2025
11.82
 133,500 12 12.09 11.82 0 1,800 -0.0
17/10/2025
11.95
 110,900 12.05 12.09 11.95 0 1,100 -0.0
16/10/2025
12.05
 104,200 12 12.05 11.91 0 1,200 -0.0
15/10/2025
12
 103,400 12 12 11.91 0 0 0
14/10/2025
11.95
 180,600 12 12 11.82 0 6,400 -0.1
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 1,300 500 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
02/09/2025
8.70
 351,100 8.76 8.76 8.55 39,300 13,800 0.2
01/09/2025
8.58
 767,200 8.29 8.68 8.28 58,800 30,600 0.3
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 -0.7
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

Chính sách bảo mật | Điều khoản sử dụng |