CTCP Đầu tư và Công nghệ HVC (hvh)

10.20
-0.10
(-0.97%)
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)
15/01/2024
4.40
 103,200 4.41 4.42 4.34 0 0 0
12/01/2024
4.41
 128,500 4.41 4.42 4.37 0 0 0
11/01/2024
4.41
 107,400 4.43 4.45 4.41 0 0 0
10/01/2024
4.42
 107,400 4.44 4.46 4.42 0 1,000 -0.0
09/01/2024
4.44
 116,900 4.43 4.46 4.41 0 0 0
08/01/2024
4.44
 132,500 4.43 4.44 4.37 0 0 0
05/01/2024
4.43
 122,900 4.47 4.47 4.37 0 0 0
04/01/2024
4.46
 139,300 4.48 4.52 4.45 800 0 0.0
03/01/2024
4.48
 291,200 4.46 4.49 4.41 0 0 0
02/01/2024
4.46
 151,600 4.41 4.46 4.41 0 0 0
29/12/2023
4.41
 157,700 4.45 4.45 4.37 600 0 0.0
28/12/2023
4.44
 146,900 4.45 4.46 4.43 0 0 0
27/12/2023
4.43
 398,200 4.42 4.45 4.38 0 0 0
26/12/2023
4.42
 188,400 4.46 4.47 4.41 0 0 0
25/12/2023
4.46
 241,300 4.54 4.55 4.46 0 0 0
22/12/2023
4.52
 107,100 4.53 4.54 4.46 0 0 0
21/12/2023
4.51
 111,400 4.51 4.54 4.49 0 0 0
20/12/2023
4.53
 117,700 4.54 4.56 4.51 0 0 0
19/12/2023
4.53
 123,300 4.53 4.54 4.49 0 0 0
18/12/2023
4.53
 123,800 4.54 4.57 4.53 0 0 0
15/12/2023
4.53
 131,600 4.59 4.60 4.53 0 6,000 -0.0
14/12/2023
4.59
 172,900 4.59 4.61 4.57 0 0 0
13/12/2023
4.58
 112,600 4.56 4.58 4.56 0 0 0
12/12/2023
4.56
 107,600 4.59 4.60 4.56 0 0 0
11/12/2023
4.57
 106,000 4.60 4.60 4.56 0 0 0
08/12/2023
4.57
 177,900 4.65 4.66 4.52 0 0 0
07/12/2023
4.65
 111,100 4.66 4.67 4.61 0 0 0
06/12/2023
4.65
 97,900 4.65 4.67 4.38 0 0 0
05/12/2023
4.65
 116,500 4.62 4.65 4.60 0 0 0
04/12/2023
4.60
 131,100 4.61 4.63 4.57 0 0 0
01/12/2023
4.60
 124,600 4.62 4.63 4.59 0 0 0
30/11/2023
4.60
 105,100 4.58 4.60 4.56 600 0 0.0
29/11/2023
4.56
 105,800 4.54 4.57 4.54 0 0 0
28/11/2023
4.54
 102,800 4.46 4.54 4.46 0 0 0
27/11/2023
4.46
 114,300 4.62 4.62 4.46 0 0 0
24/11/2023
4.54
 114,700 4.70 4.70 4.39 0 0 0
23/11/2023
4.70
 156,500 4.71 4.75 4.70 0 0 0
22/11/2023
4.71
 112,300 4.70 4.72 4.69 0 0 0
21/11/2023
4.70
 106,300 4.73 4.74 4.69 0 0 0
20/11/2023
4.70
 135,700 4.73 4.74 4.66 0 0 0
17/11/2023
4.73
 126,300 4.74 4.77 4.68 0 0 0
16/11/2023
4.73
 115,300 4.73 4.75 4.72 0 0 0
15/11/2023
4.72
 135,200 4.65 4.74 4.65 0 0 0
14/11/2023
4.64
 129,200 4.60 4.65 4.59 0 0 0
13/11/2023
4.59
 137,200 4.59 4.60 4.54 0 0 0
10/11/2023
4.59
 110,100 4.61 4.61 4.56 0 0 0
09/11/2023
4.61
 116,600 4.54 4.64 4.53 0 0 0
08/11/2023
4.52
 194,300 4.47 4.52 4.45 0 0 0
07/11/2023
4.47
 129,900 4.47 4.48 4.45 0 0 0
06/11/2023
4.47
 105,500 4.45 4.47 4.45 0 0 0
03/11/2023
4.45
 104,400 4.46 4.47 4.43 0 1,100 -0.0
02/11/2023
4.45
 135,400 4.46 4.47 4.31 600 0 0.0
01/11/2023
4.39
 173,100 4.53 4.53 4.38 1,100 0 0.0
31/10/2023
4.53
 122,700 4.59 4.60 4.47 0 1,100 -0.0
30/10/2023
4.58
 96,000 4.67 4.68 4.58 0 0 0
27/10/2023
4.67
 121,100 4.68 4.69 4.36 1,100 0 0.0
26/10/2023
4.68
 113,400 4.93 4.93 4.63 0 0 0
25/10/2023
4.93
 101,900 4.89 4.93 4.89 0 0 0
24/10/2023
4.89
 103,600 4.87 4.89 4.87 0 0 0
23/10/2023
4.86
 107,200 4.86 4.89 4.84 0 0 0
20/10/2023
4.86
 112,000 4.87 4.88 4.79 0 0 0
19/10/2023
4.87
 108,500 4.95 4.95 4.85 0 0 0
18/10/2023
4.94
 122,600 4.98 5.01 4.92 0 500 -0.0
17/10/2023
4.98
 106,300 4.95 5.01 4.95 0 0 0
16/10/2023
4.96
 104,600 4.94 4.97 4.94 0 700 -0.0
13/10/2023
4.95
 118,600 4.96 4.96 4.91 0 0 0
12/10/2023
4.96
 135,200 4.92 4.96 4.92 0 0 0
11/10/2023
4.92
 109,400 4.94 4.94 4.90 0 0 0
10/10/2023
4.92
 115,900 4.88 4.95 4.87 900 3,900 -0.0
09/10/2023
4.88
 142,000 4.75 4.88 4.74 0 4,200 -0.0
06/10/2023
4.75
 174,300 4.79 4.80 4.70 0 6,400 -0.0
05/10/2023
4.79
 96,300 4.83 4.84 4.70 0 5,000 -0.0
04/10/2023
4.81
 157,400 4.90 4.90 4.64 0 3,500 -0.0
03/10/2023
4.90
 115,000 4.97 4.97 4.85 0 4,500 -0.0
02/10/2023
4.97
 126,600 4.94 4.98 4.93 0 1,800 -0.0
29/09/2023
4.93
 109,800 4.94 4.94 4.88 0 3,300 -0.0
28/09/2023
4.94
 116,700 5.02 5.02 4.87 0 4,500 -0.0
27/09/2023
4.98
 110,500 5.05 5.05 4.95 0 1,600 -0.0
26/09/2023
5.05
 130,800 5.08 5.09 4.75 0 3,800 -0.0
25/09/2023
5.08
 182,100 5.10 5.15 4.76 0 4,800 -0.0
22/09/2023
5.12
 128,000 5.15 5.16 5.07 0 20,400 -0.1
21/09/2023
5.15
 248,000 5.17 5.27 5.15 0 2,900 -0.0
20/09/2023
5.17
 155,600 5.12 5.17 5.11 0 2,600 -0.0
19/09/2023
5.11
 140,600 5.08 5.12 5.08 0 3,000 -0.0
18/09/2023
5.10
 122,100 5.12 5.12 5.09 0 0 0
15/09/2023
5.10
 145,800 5.02 5.12 5.02 5,000 3,700 0.0
14/09/2023
5.08
 153,200 5.16 5.17 5.05 0 3,400 -0.0
13/09/2023
5.13
 146,500 5.17 5.21 5.13 0 4,100 -0.0
12/09/2023
5.17
 176,900 5.22 5.23 5.17 0 3,500 -0.0
11/09/2023
5.22
 177,800 5.22 5.29 5.17 0 3,900 -0.0
08/09/2023
5.19
 147,500 5.22 5.23 5.17 0 4,000 -0.0
07/09/2023
5.22
 140,100 5.26 5.26 5.12 0 4,100 -0.0
06/09/2023
5.20
 154,300 5.12 5.20 5.09 0 4,600 -0.0
05/09/2023
5.12
 206,900 5.23 5.25 5.11 0 5,000 -0.0
31/08/2023
5.23
 237,500 5.21 5.23 5.13 0 4,700 -0.0
30/08/2023
5.21
 170,700 5.22 5.23 5.10 0 5,600 -0.0
29/08/2023
5.23
 175,400 5.28 5.29 5.20 0 6,500 -0.0
28/08/2023
5.26
 276,700 5.17 5.30 5.17 0 2,000 -0.0
25/08/2023
5.18
 149,200 5.12 5.18 5.11 0 4,600 -0.0
24/08/2023
5.12
 160,100 5.12 5.13 5.02 0 4,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |