CTCP Đầu tư và Công nghệ HVC (hvh)

10.90
-0.40
(-3.54%)
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)
06/03/2024
4.32
 41,100 4.35 4.37 4.32 0 0 0
05/03/2024
4.35
 105,400 4.37 4.37 4.32 0 0 0
04/03/2024
4.37
 106,600 4.36 4.39 4.35 0 0 0
01/03/2024
4.36
 111,700 4.36 4.37 4.33 0 0 0
29/02/2024
4.35
 129,800 4.33 4.36 4.31 0 0 0
28/02/2024
4.32
 114,700 4.32 4.34 4.29 4,000 0 0.0
27/02/2024
4.32
 129,500 4.31 4.35 4.31 0 0 0
26/02/2024
4.30
 110,600 4.27 4.31 4.27 0 0 0
23/02/2024
4.27
 109,600 4.27 4.29 4.25 0 0 0
22/02/2024
4.27
 186,100 4.22 4.27 4.22 2,000 0 0.0
21/02/2024
4.21
 102,800 4.20 4.23 4.18 0 0 0
20/02/2024
4.20
 112,200 4.21 4.25 4.17 0 0 0
19/02/2024
4.21
 108,900 4.20 4.23 4.19 0 0 0
16/02/2024
4.19
 103,400 4.19 4.21 4.18 0 0 0
15/02/2024
4.19
 103,300 4.17 4.23 4.16 0 0 0
07/02/2024
4.15
 110,700 4.14 4.17 4.13 0 0 0
06/02/2024
4.14
 110,700 4.13 4.17 4.11 0 13 -0.0
05/02/2024
4.13
 233,700 4.13 4.14 4.10 0 0 0
02/02/2024
4.13
 111,900 4.25 4.25 4.13 0 0 0
01/02/2024
4.16
 116,100 4.17 4.18 4.14 0 0 0
31/01/2024
4.16
 110,700 4.19 4.20 4.16 0 0 0
30/01/2024
4.18
 95,000 4.19 4.20 4.17 0 0 0
29/01/2024
4.18
 118,400 4.20 4.22 4.18 0 0 0
26/01/2024
4.19
 104,900 4.19 4.20 4.14 0 0 0
25/01/2024
4.19
 102,500 4.23 4.23 4.17 0 0 0
24/01/2024
4.23
 105,400 4.23 4.25 4.19 0 0 0
23/01/2024
4.23
 110,200 4.29 4.30 4.23 0 0 0
22/01/2024
4.27
 115,100 4.28 4.32 4.25 0 0 0
19/01/2024
4.27
 144,100 4.21 4.28 4.21 0 900 -0.0
18/01/2024
4.17
 198,300 4.18 4.21 4.17 0 0 0
17/01/2024
4.13
 161,900 4.33 4.34 4.13 0 0 0
16/01/2024
4.33
 123,700 4.39 4.40 4.32 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |