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)
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 0.6
10/07/2025
12.64
 249,500 12.59 12.91 12.45 46,500 17,000 0.4
09/07/2025
12.59
 304,600 13 13 12.45 3,100 52,500 -0.7
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 0 0.2
09/06/2025
12.41
 257,300 12.50 12.68 12.32 0 0 -0.6
06/06/2025
12.55
 201,300 12.55 12.82 12.50 13,200 0 -0.5
05/06/2025
12.73
 220,800 12.68 13.32 12.59 8,900 0 -0.2
04/06/2025
12.68
 355,100 12.77 12.82 12.45 0 0 -0.9
03/06/2025
12.91
 975,400 12.23 12.91 12.23 75,900 0 0.4
02/06/2025
13
 624,300 14 14.05 13 10,000 0 0.1
30/05/2025
13.95
 586,300 13.77 14.14 13.45 27,700 0 -0.4
29/05/2025
13.41
 1,579,100 12.68 13.41 12.68 62,900 0 0.5
28/05/2025
12.55
 323,000 12.50 13 12.23 1,200 0 -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 0 -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 0 1.0
21/05/2025
12.55
 223,800 12.73 12.73 12.32 12,300 0 -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 86,385 0 1.0
19/05/2025
11.85
 370,900 12.06 12.19 11.55 27,100 0 0.2
16/05/2025
12.11
 254,700 12.23 12.70 11.89 13,400 0 -0.7
15/05/2025
12.23
 317,300 11.77 12.32 11.72 16,400 0 -0.2
14/05/2025
11.77
 225,200 11.89 11.94 11.68 0 13,700 -0.2
13/05/2025
11.85
 235,200 11.89 11.94 11.55 56,800 22,900 0.5
12/05/2025
11.81
 238,200 12.45 12.45 11.64 0 53,500 -0.8
09/05/2025
12.15
 386,200 12.70 12.79 11.72 3,500 15,100 -0.2
08/05/2025
12.49
 191,300 12.74 12.83 12.49 1,500 37,500 -0.5
07/05/2025
12.36
 630,100 11.64 12.36 11.30 74,800 28,100 0.7
06/05/2025
11.55
 138,700 11.38 11.77 11.38 5,100 2,200 0.0
05/05/2025
11.47
 222,600 11.89 11.89 11.47 13,500 0 -0.3
02/05/2025
8.22
 423,000 8.39 8.39 8.07 100,800 18,100 0.8
01/05/2025
8.07
 659,800 8.22 8.27 8.07 37,500 22,100 0.1
30/04/2025
9.18
 254,500 9.22 9.39 8.96 0 2,000 -0.0
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 12,100 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 38,400 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 27,500 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
07/04/2025
11.81
 118,300 11.81 11.85 11.68 0 8,100 -0.1
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
02/04/2025
11.17
 440,500 11.47 11.55 11.00 14,700 54,300 -0.5
01/04/2025
10.83
 596,300 10.37 10.83 10.15 24,900 135,700 -1.4
31/03/2025
10.15
 688,900 10.54 10.54 9.86 18,600 16,800 0.0
28/03/2025
10.54
 1,018,900 10.28 10.75 10.07 29,400 21,800 0.1
27/03/2025
10.07
 573,800 9.43 10.07 9.39 0 0 0
26/03/2025
9.43
 911,200 9.30 9.64 9.18 3,200 5,000 -0.0
25/03/2025
9.26
 1,538,900 8.54 9.26 8.54 52,600 40,100 0.1
24/03/2025
8.67
 1,386,700 8.16 8.67 8.16 0 74,900 -0.8
21/03/2025
8.11
 98,000 8.11 8.14 8.03 0 4,900 -0.0
20/03/2025
8.05
 144,900 8.02 8.07 7.93 600 3,400 -0.0
19/03/2025
7.93
 104,900 8.03 8.03 7.82 0 26,400 -0.2
18/03/2025
7.89
 135,100 7.83 7.98 7.82 0 21,800 -0.2
17/03/2025
7.83
 178,600 7.93 7.93 7.79 0 47,100 -0.4
14/03/2025
7.93
 102,600 7.86 7.96 7.86 0 18,600 -0.2
13/03/2025
7.98
 173,300 8.05 8.05 7.90 0 34,600 -0.3
12/03/2025
8.05
 213,600 8.05 8.07 7.89 0 39,300 -0.4
11/03/2025
8.05
 130,600 8.00 8.07 7.94 10,700 17,900 -0.1
10/03/2025
8.07
 133,000 8.05 8.16 8.05 10,100 23,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |