Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
07/07/2023	5.28	177,900	5.31	5.32	5.23	0	400	-0.0
06/07/2023	5.31	131,300	5.34	5.34	5.27	500	0	0.0
05/07/2023	5.33	121,900	5.31	5.36	5.31	0	1,300	-0.0
04/07/2023	5.31	130,200	5.34	5.35	5.29	0	2,200	-0.0
03/07/2023	5.34	132,800	5.34	5.36	5.28	0	9,100	-0.1
30/06/2023	5.34	225,900	5.41	5.44	5.31	0	11,500	-0.1
29/06/2023	5.43	246,700	5.47	5.50	5.41	0	0	0
28/06/2023	5.45	359,100	5.36	5.45	5.36	5,000	0	0.0
27/06/2023	5.36	206,200	5.36	5.40	5.34	7,900	2,700	0.0
26/06/2023	5.35	159,400	5.38	5.41	5.31	0	5,700	-0.0
23/06/2023	5.38	316,200	5.45	5.48	5.34	2,300	700	0.0
22/06/2023	5.44	134,600	5.41	5.44	5.41	4,800	0	0.0
21/06/2023	5.41	243,300	5.26	5.41	5.26	13,400	0	0.1
20/06/2023	5.26	206,000	5.22	5.27	5.14	0	9,000	-0.1
19/06/2023	5.22	207,200	5.41	5.43	5.13	0	11,200	-0.1
16/06/2023	5.41	293,900	5.43	5.50	5.41	0	6,500	-0.0
15/06/2023	5.42	152,800	5.41	5.45	5.38	0	27,600	-0.2
14/06/2023	5.41	200,000	5.41	5.51	5.41	1,400	3,300	-0.0
13/06/2023	5.41	401,100	5.36	5.56	5.36	18,800	0	0.1
12/06/2023	5.31	265,900	5.40	5.41	5.28	6,000	7,000	-0.0
09/06/2023	5.38	250,700	5.45	5.45	5.34	0	3,500	-0.0
08/06/2023	5.45	334,900	5.62	5.70	5.45	7,500	0	0.1
07/06/2023	5.61	424,800	5.49	5.63	5.49	31,500	0	0.2
06/06/2023	5.45	272,700	5.53	5.57	5.36	12,600	0	0.1
05/06/2023	5.52	488,000	5.72	5.77	5.27	0	0	0
02/06/2023	5.67	742,500	5.53	5.72	5.52	0	0	0
01/06/2023	5.50	1,009,500	5.26	5.57	5.26	0	0	0
31/05/2023	5.26	382,100	5.33	5.36	5.26	0	0	0
30/05/2023	5.33	421,400	5.29	5.38	5.20	0	0	0
29/05/2023	5.28	489,300	5.17	5.30	5.17	0	0	0
26/05/2023	5.17	408,000	5.12	5.31	5.12	0	0	0
25/05/2023	5.12	219,200	5.11	5.12	5.08	0	0	0
24/05/2023	5.12	303,900	5.12	5.13	5.08	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 (2026-02-11)	-0.80	-6.40%	1,392,400	1,900	0.0	11.15 12.50 11.95
2 tháng (2026-01-12)	-1.35	-10.34%	4,007,900	6,100	0.1	11.15 13.65 11.95
3 tháng (2025-12-15)	-1.85	-13.65%	9,381,400	4,300	0.0	11.15 14.85 11.95
6 tháng (2025-09-15)	-1.65	-12.36%	18,886,600	-42,400	-0.6	11.15 14.85 11.95
12 tháng (2025-03-18)	3.02	34.76%	65,733,400	-781,163	-9.2	8.68 15.35 11.95
24 tháng (2024-03-25)	7.12	155.74%	211,278,100	-51,063	-1.8	4.51 15.35 11.95
36 tháng (2023-03-29)	6.44	122.57%	263,932,300	-331,375	-3.6	4.51 15.35 11.95
60 tháng (2021-04-08)	1.74	17.52%	486,022,600	-171,686	-3.4	3.27 15.35 11.95

CTCP Đầu tư và Công nghệ HVC (hvh)

THỐNG KÊ GIAO DỊCH