CTCP Đầu tư và Công nghệ HVC (hvh)

11.95
0.25
(2.14%)
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
(2026-02-11) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/05/2023
5.11
 204,600 5.10 5.12 5.08 0 0 0
22/05/2023
5.09
 213,000 5.07 5.12 5.04 0 0 0
19/05/2023
5.07
 213,700 5.12 5.12 5.03 0 0 0
18/05/2023
5.11
 181,100 5.07 5.11 5.05 0 0 0
17/05/2023
5.06
 313,700 5.04 5.12 5.03 0 50,000 -0.3
16/05/2023
5.04
 229,300 5.18 5.22 5.04 0 0 0
15/05/2023
5.18
 236,300 5.36 5.36 5.18 0 300 -0.0
12/05/2023
5.29
 530,600 5.07 5.32 5.07 0 0 0
11/05/2023
5.06
 330,800 4.94 5.12 4.90 0 0 0
10/05/2023
4.93
 230,800 4.92 4.95 4.90 0 0 0
09/05/2023
4.93
 145,500 4.93 4.95 4.91 0 0 0
08/05/2023
4.92
 166,300 4.95 4.98 4.92 0 0 0
05/05/2023
4.92
 121,500 4.88 4.93 4.87 0 0 0
04/05/2023
4.88
 380,200 5.06 5.07 4.86 0 98,500 -0.6
28/04/2023
5.07
 199,100 5.03 5.08 5.03 0 1,500 -0.0
27/04/2023
5.02
 203,400 5.04 5.05 4.97 0 50,000 -0.3
26/04/2023
5.03
 171,200 4.96 5.03 4.96 0 18,000 -0.1
25/04/2023
4.96
 354,600 4.95 5.02 4.91 0 22,500 -0.1
24/04/2023
4.92
 540,200 5.16 5.21 4.92 0 3,699 -0.0
21/04/2023
5.20
 449,900 5.28 5.41 5.20 500 0 0.0
20/04/2023
5.28
 398,100 5.20 5.34 5.20 0 0 0
19/04/2023
5.20
 472,700 5.17 5.36 5.16 0 22,000 -0.1
18/04/2023
5.26
 652,500 5.51 5.52 5.12 100 0 0.0
17/04/2023
5.50
 1,097,400 5.23 5.50 5.23 78,900 0 0.5
14/04/2023
5.22
 739,700 5.12 5.32 5.09 132,000 0 0.8
13/04/2023
5.10
 367,300 4.98 5.17 4.94 0 0 -0.0
12/04/2023
4.98
 426,400 5.07 5.07 4.93 0 400 -0.0
11/04/2023
5.03
 397,200 5.01 5.03 4.87 0 55,900 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |