CTCP Đầu tư và Công nghệ HVC (hvh)

13.60
0
(0%)
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
(2025-11-05) 		0.15 1.12% 2,749,500 14,000 0.2
13.25
13.60
13.60
2 tháng
(2025-10-06) 		0.45 3.42% 6,467,900 25,700 0.4
13
14.10
13.60
3 tháng
(2025-09-08) 		0.30 2.26% 9,538,500 -79,100 -1.1
13
14.10
13.60
6 tháng
(2025-06-09) 		-0.05 -0.37% 29,040,300 -280,800 -3.2
13
14.90
13.60
12 tháng
(2024-12-10) 		5.69 72.01% 97,913,800 -404,063 -5.3
7.91
15.35
13.60
24 tháng
(2023-12-18) 		8.62 172.90% 210,017,500 -17,176 -1.4
4.51
15.35
13.60
36 tháng
(2022-12-21) 		9.75 252.90% 266,022,900 -77,375 -2.0
3.85
15.35
13.60
60 tháng
(2020-12-31) 		5.83 75.07% 497,474,400 -62,386 -2.1
3.27
15.35
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2022
3.76
 74,600 3.86 3.87 3.63 0 0 0.0
10/11/2022
3.86
 139,100 4.21 4.21 3.85 0 0 0.0
09/11/2022
4.13
 76,600 4.21 4.21 4.07 1,000 0 0.0
08/11/2022
4.13
 75,000 4.07 4.13 4.04 0 0 0.0
07/11/2022
4.13
 75,700 4.20 4.23 4.13 0 0 0.0
04/11/2022
4.20
 98,900 4.32 4.32 4.05 0 0 0.0
03/11/2022
4.35
 93,200 4.36 4.36 4.22 1,000 0 0.0
02/11/2022
4.36
 100,800 4.41 4.41 4.36 0 0 0.0
01/11/2022
4.40
 106,000 4.37 4.43 4.37 0 0 0.0
31/10/2022
4.35
 187,900 4.34 4.46 4.29 1,000 0 0.0
28/10/2022
4.33
 203,100 4.31 4.44 4.31 0 0 0.0
27/10/2022
4.26
 120,200 4.13 4.41 4.12 0 0 0
26/10/2022
4.13
 84,600 4.46 4.46 4.04 3,000 0 0.0
25/10/2022
4.29
 125,600 4.56 4.56 4.25 0 0 0
24/10/2022
4.56
 93,400 4.93 4.93 4.56 0 0 0
21/10/2022
4.89
 106,300 4.95 4.95 4.62 0 0 0
20/10/2022
4.91
 69,100 4.98 4.99 4.87 0 0 0
19/10/2022
4.91
 71,400 4.97 5.03 4.79 0 0 0
18/10/2022
4.95
 109,400 4.99 5.02 4.91 0 0 -0.0
17/10/2022
4.97
 83,600 5.16 5.16 4.84 0 0 -0.0
14/10/2022
4.99
 77,900 5.03 5.03 4.99 0 0 -0.0
13/10/2022
5.01
 82,600 4.95 5.03 4.83 0 0 -0.0
12/10/2022
4.99
 98,100 4.98 4.99 4.79 0 0 -0.0
11/10/2022
4.99
 77,100 5.08 5.08 4.82 0 0 -0.0
10/10/2022
5.12
 86,100 5.04 5.12 4.91 0 0 -0.0
07/10/2022
5.10
 120,400 4.74 5.12 4.74 0 0 -0.0
06/10/2022
5.04
 116,000 5.21 5.21 5.03 0 0 -0.0
05/10/2022
5.18
 125,400 5.17 5.23 5.15 0 0 -0.0
04/10/2022
5.15
 132,700 5.20 5.28 4.95 0 6,000 -0.0
03/10/2022
5.20
 96,800 5.35 5.35 5.20 0 0 -0.0
30/09/2022
5.36
 129,900 5.43 5.43 5.28 0 0 -0.0
29/09/2022
5.36
 83,100 5.45 5.45 5.32 0 0 -0.0
28/09/2022
5.36
 92,400 5.43 5.53 5.29 0 600 -0.0
27/09/2022
5.43
 94,400 5.43 5.49 5.37 0 0 -0.0
26/09/2022
5.43
 111,300 5.45 5.49 5.28 0 400 -0.0
23/09/2022
5.45
 102,700 5.50 5.50 5.36 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |