Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-03-30)	-0.45	-3.70%	2,921,700	-1,300	-0.1	11.65 12.15 11.65
2 tháng (2026-03-02)	-0.20	-1.68%	4,514,700	5,400	0.0	11.15 12.15 11.65
3 tháng (2026-01-29)	-1.30	-10%	5,922,000	5,700	0.0	11.15 13.05 11.65
6 tháng (2025-10-31)	-1.35	-10.34%	17,150,600	-27,300	-0.4	11.15 14.85 11.65
12 tháng (2025-05-05)	-0.92	-7.27%	52,710,600	-499,400	-5.9	11.15 15.35 11.65
24 tháng (2024-05-09)	6.76	136.93%	210,620,200	-50,063	-1.9	4.93 15.35 11.65
36 tháng (2023-05-15)	6.52	125.76%	255,405,200	-114,676	-2.2	4.51 15.35 11.65
60 tháng (2021-05-25)	3.45	41.78%	478,798,700	-93,286	-2.7	3.27 15.35 11.65

CTCP Đầu tư và Công nghệ HVC (hvh)

THỐNG KÊ GIAO DỊCH