Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/11/2023	4.99	102,800	4.90	4.99	4.90	0	0	0
27/11/2023	4.90	114,300	5.08	5.08	4.90	0	0	0
24/11/2023	4.99	114,700	5.17	5.17	4.83	0	0	0
23/11/2023	5.17	156,500	5.18	5.23	5.17	0	0	0
22/11/2023	5.18	112,300	5.17	5.19	5.16	0	0	0
21/11/2023	5.17	106,300	5.20	5.21	5.16	0	0	0
20/11/2023	5.17	135,700	5.20	5.21	5.13	0	0	0
17/11/2023	5.20	126,300	5.21	5.25	5.15	0	0	0
16/11/2023	5.20	115,300	5.20	5.22	5.19	0	0	0
15/11/2023	5.19	135,200	5.11	5.21	5.11	0	0	0
14/11/2023	5.10	129,200	5.06	5.11	5.05	0	0	0
13/11/2023	5.05	137,200	5.05	5.07	4.99	0	0	0
10/11/2023	5.05	110,100	5.07	5.07	5.02	0	0	0
09/11/2023	5.07	116,600	4.99	5.10	4.98	0	0	0
08/11/2023	4.97	194,300	4.92	4.97	4.89	0	0	0
07/11/2023	4.92	129,900	4.92	4.93	4.89	0	0	0
06/11/2023	4.92	105,500	4.89	4.92	4.89	0	0	0
03/11/2023	4.89	104,400	4.90	4.92	4.87	0	1,100	-0.0
02/11/2023	4.89	135,400	4.91	4.92	4.74	600	0	0.0
01/11/2023	4.83	173,100	4.98	4.98	4.82	1,100	0	0.0
31/10/2023	4.98	122,700	5.05	5.06	4.92	0	1,100	-0.0
30/10/2023	5.04	96,000	5.14	5.15	5.04	0	0	0
27/10/2023	5.14	121,100	5.15	5.16	4.79	1,100	0	0.0
26/10/2023	5.15	113,400	5.42	5.43	5.09	0	0	0
25/10/2023	5.42	101,900	5.37	5.42	5.37	0	0	0
24/10/2023	5.37	103,600	5.36	5.38	5.36	0	0	0
23/10/2023	5.35	107,200	5.35	5.37	5.33	0	0	0
20/10/2023	5.35	112,000	5.36	5.36	5.26	0	0	0
19/10/2023	5.36	108,500	5.45	5.45	5.34	0	0	0
18/10/2023	5.44	122,600	5.48	5.51	5.41	0	500	-0.0
17/10/2023	5.48	106,300	5.45	5.51	5.45	0	0	0
16/10/2023	5.46	104,600	5.44	5.46	5.44	0	700	-0.0
13/10/2023	5.45	118,600	5.46	5.46	5.40	0	0	0
12/10/2023	5.46	135,200	5.41	5.46	5.41	0	0	0
11/10/2023	5.41	109,400	5.44	5.44	5.39	0	0	0
10/10/2023	5.41	115,900	5.36	5.45	5.36	900	3,900	-0.0
09/10/2023	5.36	142,000	5.22	5.36	5.21	0	4,200	-0.0
06/10/2023	5.22	174,300	5.26	5.28	5.17	0	6,400	-0.0
05/10/2023	5.26	96,300	5.31	5.32	5.17	0	5,000	-0.0
04/10/2023	5.29	157,400	5.39	5.39	5.10	0	3,500	-0.0
03/10/2023	5.39	115,000	5.46	5.46	5.34	0	4,500	-0.0
02/10/2023	5.46	126,600	5.44	5.47	5.42	0	1,800	-0.0
29/09/2023	5.42	109,800	5.44	5.44	5.36	0	3,300	-0.0
28/09/2023	5.44	116,700	5.52	5.52	5.36	0	4,500	-0.0
27/09/2023	5.48	110,500	5.56	5.56	5.45	0	1,600	-0.0
26/09/2023	5.56	130,800	5.58	5.60	5.22	0	3,800	-0.0
25/09/2023	5.59	182,100	5.61	5.66	5.24	0	4,800	-0.0
22/09/2023	5.63	128,000	5.66	5.67	5.57	0	20,400	-0.1
21/09/2023	5.66	248,000	5.69	5.80	5.66	0	2,900	-0.0
20/09/2023	5.68	155,600	5.63	5.68	5.62	0	2,600	-0.0
19/09/2023	5.62	140,600	5.59	5.63	5.58	0	3,000	-0.0
18/09/2023	5.61	122,100	5.63	5.64	5.60	0	0	0
15/09/2023	5.61	145,800	5.52	5.64	5.52	5,000	3,700	0.0
14/09/2023	5.59	153,200	5.67	5.68	5.56	0	3,400	-0.0
13/09/2023	5.65	146,500	5.69	5.73	5.65	0	4,100	-0.0
12/09/2023	5.69	176,900	5.75	5.76	5.69	0	3,500	-0.0
11/09/2023	5.75	177,800	5.75	5.82	5.69	0	3,900	-0.0
08/09/2023	5.71	147,500	5.74	5.76	5.68	0	4,000	-0.0
07/09/2023	5.74	140,100	5.79	5.79	5.63	0	4,100	-0.0
06/09/2023	5.72	154,300	5.64	5.72	5.60	0	4,600	-0.0
05/09/2023	5.64	206,900	5.76	5.77	5.62	0	5,000	-0.0
31/08/2023	5.76	237,500	5.73	5.76	5.65	0	4,700	-0.0
30/08/2023	5.73	170,700	5.75	5.76	5.61	0	5,600	-0.0
29/08/2023	5.76	175,400	5.81	5.82	5.72	0	6,500	-0.0
28/08/2023	5.79	276,700	5.69	5.83	5.68	0	2,000	-0.0
25/08/2023	5.70	149,200	5.63	5.70	5.62	0	4,600	-0.0
24/08/2023	5.63	160,100	5.64	5.65	5.52	0	4,500	-0.0
23/08/2023	5.63	196,300	5.62	5.66	5.58	0	13,900	-0.1
22/08/2023	5.57	141,500	5.71	5.72	5.50	0	11,100	-0.1
21/08/2023	5.71	160,400	5.70	5.71	5.50	1,300	13,700	-0.1
18/08/2023	5.72	599,300	5.76	5.83	5.48	1,500	24,300	-0.1
17/08/2023	5.89	122,600	5.90	5.91	5.82	600	6,000	-0.0
16/08/2023	5.90	169,200	5.92	5.94	5.83	0	0	0
15/08/2023	5.92	259,100	5.88	5.94	5.85	20,400	0	0.1
14/08/2023	5.87	319,700	5.82	5.94	5.81	24,700	0	0.2
11/08/2023	5.85	275,700	5.84	5.90	5.77	1,100	17,500	-0.1
10/08/2023	5.85	153,800	5.99	6.05	5.82	0	700	-0.0
09/08/2023	5.99	181,200	5.98	6.00	5.87	2,900	6,500	-0.0
08/08/2023	5.95	387,600	6.07	6.08	5.87	6,300	0	0.0
07/08/2023	6.06	516,300	5.86	6.12	5.86	31,600	0	0.2
04/08/2023	5.85	263,100	5.81	5.87	5.74	27,800	0	0.2
03/08/2023	5.74	266,600	5.90	5.90	5.74	6,000	0	0.0
02/08/2023	5.90	201,700	5.93	5.93	5.81	1,500	0	0.0
01/08/2023	5.92	369,100	5.98	6.04	5.89	3,400	6,500	-0.0
31/07/2023	5.97	875,800	5.59	5.97	5.58	29,600	0	0.2
28/07/2023	5.58	218,100	5.51	5.58	5.51	4,900	0	0.0
27/07/2023	5.49	332,700	5.61	5.62	5.44	0	0	0
26/07/2023	5.61	379,400	5.61	5.72	5.60	3,900	0	0.0
25/07/2023	5.60	258,000	5.54	5.68	5.54	1,300	0	0.0
24/07/2023	5.56	464,000	5.36	5.56	5.36	23,900	0	0.1
21/07/2023	5.36	244,200	5.37	5.42	5.26	0	5,300	-0.0
20/07/2023	5.37	149,200	5.45	5.46	5.35	0	2,400	-0.0
19/07/2023	5.40	188,400	5.53	5.56	5.34	0	7,100	-0.0
18/07/2023	5.54	147,300	5.49	5.59	5.49	3,200	0	0.0
17/07/2023	5.49	262,200	5.41	5.49	5.38	18,500	0	0.1
14/07/2023	5.39	274,400	5.37	5.44	5.36	600	0	0.0
13/07/2023	5.37	185,300	5.40	5.41	5.35	0	0	0
12/07/2023	5.39	133,500	5.45	5.47	5.34	2,200	0	0.0
11/07/2023	5.44	161,900	5.42	5.47	5.41	6,500	0	0.0
10/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
10/07/2023	5.35	160,000	5.45	5.46	5.33	300	0	0.0

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	-0.45	-3.70%	2,921,700	-1,300	-0.1	11.65 12.15 11.65
2 tháng (2026-03-02)	-0.20	-1.68%	4,514,700	5,400	0.0	11.15 12.15 11.65
3 tháng (2026-01-29)	-1.30	-10%	5,922,000	5,700	0.0	11.15 13.05 11.65
6 tháng (2025-10-31)	-1.35	-10.34%	17,150,600	-27,300	-0.4	11.15 14.85 11.65
12 tháng (2025-05-05)	-0.92	-7.27%	52,710,600	-499,400	-5.9	11.15 15.35 11.65
24 tháng (2024-05-09)	6.76	136.93%	210,620,200	-50,063	-1.9	4.93 15.35 11.65
36 tháng (2023-05-15)	6.52	125.76%	255,405,200	-114,676	-2.2	4.51 15.35 11.65
60 tháng (2021-05-25)	3.45	41.78%	478,798,700	-93,286	-2.7	3.27 15.35 11.65

CTCP Đầu tư và Công nghệ HVC (hvh)

THỐNG KÊ GIAO DỊCH