CTCP Đầu tư và Công nghệ HVC (hvh)

12.95
-0.10
(-0.77%)
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
(2025-12-29) 		-0.30 -2.26% 3,051,500 -8,900 -0.1
13
13.65
13.05
2 tháng
(2025-11-28) 		-0.35 -2.62% 8,524,300 -44,100 -0.6
13
14.85
13.05
3 tháng
(2025-10-29) 		-0.75 -5.45% 11,472,600 -15,100 -0.2
13
14.85
13.05
6 tháng
(2025-07-31) 		-0.45 -3.35% 24,755,600 -146,100 -1.1
13
14.85
13.05
12 tháng
(2025-02-03) 		4 44.44% 74,064,100 -844,564 -9.8
8.62
15.35
13.05
24 tháng
(2024-02-07) 		8.43 184.72% 212,580,700 -48,063 -1.9
4.51
15.35
13.05
36 tháng
(2023-02-13) 		8.79 208.89% 269,962,200 -112,775 -2.4
4.13
15.35
13.05
60 tháng
(2021-02-22) 		5.73 78.84% 496,972,700 -110,086 -2.7
3.27
15.35
13.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2023
5.00
 811,300 5.17 5.17 4.84 400 134,800 -0.8
07/04/2023
5.16
 182,300 5.16 5.17 5.11 0 0 -0.2
06/04/2023
5.14
 294,100 5.25 5.25 5.12 0 40,000 -0.2
05/04/2023
5.22
 335,300 5.24 5.28 5.16 0 0 0.1
04/04/2023
5.20
 454,000 5.20 5.23 5.16 12,000 0 0.1
03/04/2023
5.16
 496,700 5.26 5.30 5.15 6,000 0 0.0
31/03/2023
5.17
 332,800 5.25 5.31 5.17 0 0 0.0
30/03/2023
5.26
 501,300 5.28 5.36 5.25 0 0 0.0
29/03/2023
5.26
 545,300 5.26 5.38 5.24 1,600 200 0.0
28/03/2023
5.25
 704,500 5.12 5.32 5.03 41,600 700 0.3
27/03/2023
5.06
 791,500 5.14 5.31 5.05 50,100 1,500 0.3
24/03/2023
5.12
 647,900 5.11 5.35 4.98 39,100 0 0.2
23/03/2023
5.02
 742,800 4.62 5.02 4.62 22,000 0 0.1
22/03/2023
4.70
 549,200 4.41 4.70 4.39 3,000 10,700 -0.0
21/03/2023
4.39
 207,100 4.49 4.50 4.39 2,700 11,600 -0.0
20/03/2023
4.47
 165,200 4.56 4.56 4.37 1,300 0 0.0
17/03/2023
4.54
 203,400 4.64 4.69 4.54 3,700 0 0.0
16/03/2023
4.58
 308,300 4.73 4.74 4.58 36,000 0 0.2
15/03/2023
4.76
 236,900 4.75 4.81 4.72 28,400 0 0.2
14/03/2023
4.67
 538,000 4.68 4.91 4.54 29,200 0 0.2
13/03/2023
4.68
 378,900 4.49 4.72 4.49 0 0 -0.0
10/03/2023
4.46
 541,600 4.17 4.46 4.15 0 5,000 -0.0
09/03/2023
4.17
 186,000 4.15 4.18 4.12 0 0 -0.0
08/03/2023
4.15
 130,400 4.20 4.22 4.13 0 0 -0.0
07/03/2023
4.21
 105,100 4.20 4.23 4.18 0 0 -0.0
06/03/2023
4.20
 101,900 4.17 4.22 4.17 0 0 -0.0
03/03/2023
4.17
 131,900 4.19 4.24 4.17 0 0 -0.0
02/03/2023
4.19
 104,400 4.13 4.19 4.13 0 0 -0.0
01/03/2023
4.13
 111,600 4.15 4.17 4.08 0 0 -0.0
28/02/2023
4.15
 105,100 4.15 4.18 4.13 0 0 -0.0
27/02/2023
4.14
 102,200 4.24 4.24 4.13 0 4,000 -0.0
24/02/2023
4.24
 104,800 4.32 4.32 4.21 0 0 -0.0
23/02/2023
4.29
 104,500 4.35 4.37 4.04 0 0 -0.0
22/02/2023
4.34
 165,800 4.44 4.44 4.33 0 800 -0.0
21/02/2023
4.41
 246,700 4.25 4.45 4.23 0 0 0.0
20/02/2023
4.24
 143,100 4.17 4.24 4.17 0 0 0.0
17/02/2023
4.16
 129,000 4.14 4.21 4.13 800 0 0.0
16/02/2023
4.13
 92,400 4.14 4.16 4.12 0 0 0.0
15/02/2023
4.13
 107,600 4.15 4.18 4.13 0 0 0.0
14/02/2023
4.15
 90,800 4.18 4.21 3.97 0 0 0.0
13/02/2023
4.21
 97,200 4.24 4.25 4.11 0 0 0.0
10/02/2023
4.24
 147,700 4.26 4.27 4.22 0 0 0.0
09/02/2023
4.24
 138,400 4.18 4.24 4.18 0 0 0.0
08/02/2023
4.18
 82,800 4.20 4.21 4.14 0 0 0.0
07/02/2023
4.19
 102,600 4.25 4.25 4.17 0 0 0.0
06/02/2023
4.24
 144,800 4.23 4.26 4.20 0 0 0.0
03/02/2023
4.23
 116,500 4.32 4.33 4.22 3,000 0 0.0
02/02/2023
4.26
 125,400 4.27 4.28 4.20 0 2,000 -0.0
01/02/2023
4.28
 135,100 4.31 4.33 4.23 0 1,000 -0.0
31/01/2023
4.31
 92,100 4.39 4.39 4.22 0 1,000 -0.0
30/01/2023
4.38
 137,700 4.26 4.42 4.22 0 0 0.0
27/01/2023
4.25
 120,600 4.23 4.26 4.21 2,500 0 0.0
19/01/2023
4.23
 114,300 4.27 4.27 4.13 0 0 -0.0
18/01/2023
4.27
 92,000 4.20 4.27 4.20 0 800 -0.0
17/01/2023
4.22
 103,000 4.21 4.23 4.09 0 0 0.0
16/01/2023
4.20
 102,200 4.23 4.23 4.11 0 0 0.0
13/01/2023
4.23
 105,600 4.23 4.27 4.18 800 0 0.0
12/01/2023
4.23
 137,100 4.20 4.27 4.13 0 0 0.0
11/01/2023
4.19
 139,200 4.37 4.38 4.19 2,000 0 0.0
10/01/2023
4.30
 158,700 4.21 4.33 4.21 0 500 -0.0
09/01/2023
4.17
 227,300 4.11 4.17 4.10 0 0 -0.0
06/01/2023
4.10
 115,800 4.26 4.26 4.06 0 0 0.0
05/01/2023
4.06
 116,500 3.99 4.06 3.98 0 0 0.0
04/01/2023
3.99
 113,800 3.97 4.03 3.96 0 0 0.0
03/01/2023
3.97
 123,600 3.95 3.98 3.94 0 0 0.0
30/12/2022
3.95
 114,200 3.95 3.98 3.88 0 0 0.0
29/12/2022
3.94
 93,700 3.95 3.98 3.92 0 0 0.0
28/12/2022
3.94
 99,000 3.90 3.95 3.86 0 0 0.0
27/12/2022
3.90
 113,100 3.87 3.90 3.61 1,000 0 0.0
26/12/2022
3.87
 93,500 3.90 3.92 3.85 0 0 -0.1
23/12/2022
3.88
 105,800 3.86 3.88 3.82 0 0 -0.1
22/12/2022
3.86
 93,800 3.86 3.90 3.83 0 0 -0.1
21/12/2022
3.85
 97,300 3.87 3.89 3.82 0 0 -0.1
20/12/2022
3.86
 131,200 3.96 3.98 3.86 0 0 -0.1
19/12/2022
3.97
 99,700 3.99 3.99 3.94 0 0 -0.1
16/12/2022
3.98
 122,000 3.96 4.02 3.90 0 11,911 -0.1
15/12/2022
3.96
 153,900 3.95 4.00 3.92 500 6,000 -0.0
14/12/2022
3.95
 147,300 3.87 4.04 3.87 0 3,100 -0.0
13/12/2022
4.01
 95,200 4.10 4.10 3.99 0 3,000 -0.0
12/12/2022
4.10
 98,300 4.10 4.11 4.08 0 0 -0.0
09/12/2022
4.09
 112,100 4.13 4.13 3.88 0 3,700 -0.0
08/12/2022
4.04
 138,900 4.08 4.10 4.04 0 0 -0.0
07/12/2022
4.08
 100,800 4.19 4.19 3.96 0 6,000 -0.0
06/12/2022
4.18
 125,800 4.29 4.30 4.18 0 4,000 -0.0
05/12/2022
4.29
 154,400 4.39 4.44 4.27 800 5,700 -0.0
02/12/2022
4.33
 118,100 4.29 4.33 4.23 1,400 0 0.0
01/12/2022
4.28
 139,700 4.25 4.39 4.23 700 0 0.0
30/11/2022
4.23
 170,700 4.24 4.26 3.96 800 0 0.0
29/11/2022
4.21
 132,900 4.20 4.31 4.18 1,100 0 0.0
28/11/2022
4.12
 135,000 4.15 4.17 4.10 0 300 -0.0
25/11/2022
4.02
 98,100 3.91 4.04 3.91 1,600 0 0.0
24/11/2022
3.90
 65,500 3.85 3.90 3.84 0 0 0.0
23/11/2022
3.85
 70,100 3.98 3.98 3.65 0 0 0.0
22/11/2022
3.92
 122,400 3.90 4.02 3.90 0 0 0.0
21/11/2022
3.88
 137,000 3.81 3.88 3.75 0 0 0.0
18/11/2022
3.64
 111,900 3.60 3.71 3.60 0 0 0.0
17/11/2022
3.58
 105,000 3.53 3.58 3.53 0 0 0.0
16/11/2022
3.49
 208,700 3.26 3.49 3.26 0 0 0.0
15/11/2022
3.27
 164,200 3.38 3.40 3.27 0 0 0.0
14/11/2022
3.51
 76,300 3.68 3.68 3.51 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |