Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
23/08/2023	5.12	196,300	5.11	5.15	5.08	0	13,900	-0.1
22/08/2023	5.07	141,500	5.19	5.20	5.00	0	11,100	-0.1
21/08/2023	5.19	160,400	5.18	5.19	5.00	1,300	13,700	-0.1
18/08/2023	5.20	599,300	5.24	5.30	4.98	1,500	24,300	-0.1
17/08/2023	5.36	122,600	5.36	5.37	5.29	600	6,000	-0.0
16/08/2023	5.36	169,200	5.38	5.40	5.30	0	0	0
15/08/2023	5.38	259,100	5.35	5.40	5.32	20,400	0	0.1
14/08/2023	5.34	319,700	5.29	5.40	5.28	24,700	0	0.2
11/08/2023	5.32	275,700	5.31	5.36	5.25	1,100	17,500	-0.1
10/08/2023	5.31	153,800	5.45	5.50	5.29	0	700	-0.0
09/08/2023	5.45	181,200	5.44	5.45	5.34	2,900	6,500	-0.0
08/08/2023	5.41	387,600	5.52	5.53	5.34	6,300	0	0.0
07/08/2023	5.51	516,300	5.33	5.56	5.33	31,600	0	0.2
04/08/2023	5.32	263,100	5.28	5.34	5.22	27,800	0	0.2
03/08/2023	5.22	266,600	5.36	5.36	5.22	6,000	0	0.0
02/08/2023	5.36	201,700	5.39	5.39	5.28	1,500	0	0.0
01/08/2023	5.38	369,100	5.44	5.49	5.36	3,400	6,500	-0.0
31/07/2023	5.43	875,800	5.08	5.43	5.08	29,600	0	0.2
28/07/2023	5.08	218,100	5.01	5.08	5.01	4,900	0	0.0
27/07/2023	4.99	332,700	5.10	5.11	4.94	0	0	0
26/07/2023	5.10	379,400	5.10	5.20	5.09	3,900	0	0.0
25/07/2023	5.09	258,000	5.03	5.17	5.03	1,300	0	0.0
24/07/2023	5.06	464,000	4.88	5.06	4.88	23,900	0	0.1
21/07/2023	4.87	244,200	4.89	4.93	4.79	0	5,300	-0.0
20/07/2023	4.89	149,200	4.95	4.96	4.86	0	2,400	-0.0
19/07/2023	4.91	188,400	5.03	5.06	4.85	0	7,100	-0.0
18/07/2023	5.03	147,300	4.99	5.08	4.99	3,200	0	0.0
17/07/2023	4.99	262,200	4.92	4.99	4.89	18,500	0	0.1
14/07/2023	4.90	274,400	4.89	4.94	4.87	600	0	0.0
13/07/2023	4.89	185,300	4.91	4.92	4.86	0	0	0
12/07/2023	4.90	133,500	4.95	4.98	4.85	2,200	0	0.0
11/07/2023	4.94	161,900	4.93	4.98	4.92	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	4.86	160,000	4.95	4.96	4.84	300	0	0.0
07/07/2023	4.80	177,900	4.82	4.84	4.76	0	400	-0.0
06/07/2023	4.82	131,300	4.85	4.85	4.79	500	0	0.0
05/07/2023	4.85	121,900	4.82	4.88	4.82	0	1,300	-0.0
04/07/2023	4.82	130,200	4.85	4.86	4.81	0	2,200	-0.0
03/07/2023	4.85	132,800	4.85	4.87	4.80	0	9,100	-0.1
30/06/2023	4.85	225,900	4.92	4.94	4.83	0	11,500	-0.1
29/06/2023	4.94	246,700	4.97	5.00	4.91	0	0	0
28/06/2023	4.95	359,100	4.87	4.95	4.87	5,000	0	0.0
27/06/2023	4.87	206,200	4.87	4.91	4.85	7,900	2,700	0.0
26/06/2023	4.86	159,400	4.89	4.92	4.83	0	5,700	-0.0
23/06/2023	4.89	316,200	4.95	4.98	4.85	2,300	700	0.0
22/06/2023	4.94	134,600	4.92	4.94	4.91	4,800	0	0.0
21/06/2023	4.91	243,300	4.79	4.92	4.79	13,400	0	0.1
20/06/2023	4.78	206,000	4.75	4.79	4.67	0	9,000	-0.1
19/06/2023	4.75	207,200	4.92	4.94	4.67	0	11,200	-0.1
16/06/2023	4.92	293,900	4.94	5.00	4.91	0	6,500	-0.0
15/06/2023	4.93	152,800	4.92	4.96	4.89	0	27,600	-0.2
14/06/2023	4.92	200,000	4.92	5.01	4.91	1,400	3,300	-0.0
13/06/2023	4.91	401,100	4.88	5.06	4.88	18,800	0	0.1
12/06/2023	4.83	265,900	4.91	4.91	4.80	6,000	7,000	-0.0
09/06/2023	4.89	250,700	4.95	4.96	4.85	0	3,500	-0.0
08/06/2023	4.96	334,900	5.11	5.18	4.96	7,500	0	0.1
07/06/2023	5.10	424,800	4.99	5.12	4.99	31,500	0	0.2
06/06/2023	4.96	272,700	5.03	5.06	4.88	12,600	0	0.1
05/06/2023	5.02	488,000	5.20	5.24	4.79	0	0	0
02/06/2023	5.15	742,500	5.03	5.20	5.02	0	0	0
01/06/2023	5.00	1,009,500	4.79	5.06	4.79	0	0	0
31/05/2023	4.79	382,100	4.85	4.88	4.79	0	0	0
30/05/2023	4.85	421,400	4.81	4.89	4.73	0	0	0
29/05/2023	4.80	489,300	4.70	4.82	4.70	0	0	0
26/05/2023	4.70	408,000	4.65	4.82	4.65	0	0	0
25/05/2023	4.65	219,200	4.64	4.66	4.61	0	0	0
24/05/2023	4.65	303,900	4.65	4.67	4.61	0	0	0
23/05/2023	4.64	204,600	4.64	4.65	4.61	0	0	0
22/05/2023	4.63	213,000	4.61	4.66	4.58	0	0	0

Page:
<<
7
8
9
>>

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

CTCP Đầu tư và Công nghệ HVC (hvh)

THỐNG KÊ GIAO DỊCH