CTCP Đầu tư và Công nghệ HVC (hvh)

10.65
-0.25
(-2.29%)
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
(2026-07-06) 		0.75 7.39% 4,701,900 30,110 0
9.97
11.80
10.65
2 tháng
(2026-06-08) 		0.70 6.86% 7,179,100 35,110 0
9.97
11.80
10.65
3 tháng
(2026-05-07) 		0.49 4.72% 10,367,800 26,910 0
9.97
11.80
10.65
6 tháng
(2026-02-06) 		-0.69 -5.96% 16,367,000 38,410 -0.0
9.97
11.80
10.65
12 tháng
(2025-08-11) 		-1.55 -12.48% 40,115,500 -118,190 -1.3
9.97
13.50
10.65
24 tháng
(2024-08-15) 		3.94 56.50% 160,478,400 -241,753 -4.3
6.60
13.95
10.65
36 tháng
(2023-08-21) 		5.71 109.99% 246,061,200 -183,966 -2.9
4.10
13.95
10.65
60 tháng
(2021-08-31) 		3.93 56.40% 430,435,900 -228,776 -4.2
2.97
13.95
10.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/05/2023
4.63
 213,000 4.61 4.66 4.58 0 0 0
19/05/2023
4.61
 213,700 4.66 4.66 4.58 0 0 0
18/05/2023
4.64
 181,100 4.61 4.64 4.59 0 0 0
17/05/2023
4.60
 313,700 4.58 4.66 4.58 0 50,000 -0.3
16/05/2023
4.58
 229,300 4.71 4.75 4.58 0 0 0
15/05/2023
4.71
 236,300 4.88 4.88 4.71 0 300 -0.0
12/05/2023
4.81
 530,600 4.61 4.84 4.61 0 0 0
11/05/2023
4.60
 330,800 4.49 4.65 4.46 0 0 0
10/05/2023
4.49
 230,800 4.47 4.50 4.46 0 0 0
09/05/2023
4.48
 145,500 4.49 4.50 4.46 0 0 0
08/05/2023
4.47
 166,300 4.50 4.53 4.47 0 0 0
05/05/2023
4.47
 121,500 4.43 4.48 4.43 0 0 0
04/05/2023
4.43
 380,200 4.60 4.61 4.42 0 98,500 -0.6
28/04/2023
4.61
 199,100 4.58 4.62 4.58 0 1,500 -0.0
27/04/2023
4.56
 203,400 4.58 4.59 4.52 0 50,000 -0.3
26/04/2023
4.57
 171,200 4.51 4.58 4.51 0 18,000 -0.1
25/04/2023
4.51
 354,600 4.50 4.56 4.46 0 22,500 -0.1
24/04/2023
4.47
 540,200 4.69 4.73 4.47 0 3,699 -0.0
21/04/2023
4.73
 449,900 4.80 4.92 4.73 500 0 0.0
20/04/2023
4.80
 398,100 4.73 4.85 4.73 0 0 0
19/04/2023
4.73
 472,700 4.70 4.87 4.69 0 22,000 -0.1
18/04/2023
4.78
 652,500 5.01 5.02 4.65 100 0 0.0
17/04/2023
5.00
 1,097,400 4.76 5.00 4.76 78,900 0 0.5
14/04/2023
4.74
 739,700 4.65 4.84 4.63 132,000 0 0.8
13/04/2023
4.64
 367,300 4.52 4.70 4.49 0 0 -0.0
12/04/2023
4.52
 426,400 4.61 4.61 4.49 0 400 -0.0
11/04/2023
4.57
 397,200 4.55 4.57 4.43 0 55,900 -0.3
10/04/2023
4.55
 811,300 4.70 4.70 4.40 400 134,800 -0.8
07/04/2023
4.69
 182,300 4.69 4.70 4.64 0 0 -0.2
06/04/2023
4.67
 294,100 4.77 4.77 4.66 0 40,000 -0.2
05/04/2023
4.75
 335,300 4.76 4.80 4.69 0 0 0.1
04/04/2023
4.73
 454,000 4.73 4.76 4.69 12,000 0 0.1
03/04/2023
4.69
 496,700 4.79 4.82 4.68 6,000 0 0.0
31/03/2023
4.70
 332,800 4.77 4.83 4.70 0 0 0.0
30/03/2023
4.78
 501,300 4.80 4.88 4.77 0 0 0.0
29/03/2023
4.78
 545,300 4.78 4.89 4.76 1,600 200 0.0
28/03/2023
4.77
 704,500 4.65 4.84 4.58 41,600 700 0.3
27/03/2023
4.60
 791,500 4.67 4.83 4.59 50,100 1,500 0.3
24/03/2023
4.65
 647,900 4.64 4.86 4.52 39,100 0 0.2
23/03/2023
4.56
 742,800 4.20 4.56 4.20 22,000 0 0.1
22/03/2023
4.27
 549,200 4.01 4.27 3.99 3,000 10,700 -0.0
21/03/2023
3.99
 207,100 4.08 4.09 3.99 2,700 11,600 -0.0
20/03/2023
4.07
 165,200 4.15 4.15 3.98 1,300 0 0.0
17/03/2023
4.13
 203,400 4.22 4.26 4.13 3,700 0 0.0
16/03/2023
4.16
 308,300 4.30 4.31 4.16 36,000 0 0.2
15/03/2023
4.33
 236,900 4.31 4.37 4.29 28,400 0 0.2
14/03/2023
4.25
 538,000 4.25 4.46 4.13 29,200 0 0.2
13/03/2023
4.25
 378,900 4.08 4.29 4.08 0 0 -0.0
10/03/2023
4.05
 541,600 3.79 4.05 3.77 0 5,000 -0.0
09/03/2023
3.79
 186,000 3.77 3.80 3.74 0 0 -0.0
08/03/2023
3.77
 130,400 3.82 3.83 3.75 0 0 -0.0
07/03/2023
3.83
 105,100 3.82 3.85 3.80 0 0 -0.0
06/03/2023
3.82
 101,900 3.79 3.83 3.79 0 0 -0.0
03/03/2023
3.79
 131,900 3.81 3.86 3.79 0 0 -0.0
02/03/2023
3.81
 104,400 3.76 3.81 3.76 0 0 -0.0
01/03/2023
3.76
 111,600 3.77 3.79 3.71 0 0 -0.0
28/02/2023
3.77
 105,100 3.77 3.80 3.75 0 0 -0.0
27/02/2023
3.77
 102,200 3.86 3.86 3.75 0 4,000 -0.0
24/02/2023
3.86
 104,800 3.93 3.93 3.83 0 0 -0.0
23/02/2023
3.90
 104,500 3.95 3.97 3.68 0 0 -0.0
22/02/2023
3.95
 165,800 4.04 4.04 3.94 0 800 -0.0
21/02/2023
4.01
 246,700 3.86 4.04 3.84 0 0 0.0
20/02/2023
3.86
 143,100 3.79 3.86 3.79 0 0 0.0
17/02/2023
3.78
 129,000 3.77 3.83 3.75 800 0 0.0
16/02/2023
3.76
 92,400 3.77 3.78 3.74 0 0 0.0
15/02/2023
3.76
 107,600 3.77 3.80 3.76 0 0 0.0
14/02/2023
3.77
 90,800 3.80 3.83 3.61 0 0 0.0
13/02/2023
3.83
 97,200 3.86 3.86 3.74 0 0 0.0
10/02/2023
3.86
 147,700 3.87 3.88 3.83 0 0 0.0
09/02/2023
3.86
 138,400 3.80 3.86 3.80 0 0 0.0
08/02/2023
3.80
 82,800 3.82 3.83 3.77 0 0 0.0
07/02/2023
3.81
 102,600 3.86 3.86 3.79 0 0 0.0
06/02/2023
3.86
 144,800 3.85 3.87 3.82 0 0 0.0
03/02/2023
3.85
 116,500 3.93 3.94 3.83 3,000 0 0.0
02/02/2023
3.87
 125,400 3.89 3.89 3.82 0 2,000 -0.0
01/02/2023
3.89
 135,100 3.92 3.94 3.84 0 1,000 -0.0
31/01/2023
3.92
 92,100 3.99 3.99 3.83 0 1,000 -0.0
30/01/2023
3.98
 137,700 3.87 4.02 3.83 0 0 0.0
27/01/2023
3.86
 120,600 3.84 3.87 3.83 2,500 0 0.0
19/01/2023
3.84
 114,300 3.88 3.88 3.75 0 0 -0.0
18/01/2023
3.88
 92,000 3.82 3.88 3.82 0 800 -0.0
17/01/2023
3.83
 103,000 3.83 3.85 3.72 0 0 0.0
16/01/2023
3.82
 102,200 3.84 3.85 3.74 0 0 0.0
13/01/2023
3.84
 105,600 3.85 3.88 3.80 800 0 0.0
12/01/2023
3.84
 137,100 3.82 3.88 3.76 0 0 0.0
11/01/2023
3.81
 139,200 3.98 3.98 3.81 2,000 0 0.0
10/01/2023
3.91
 158,700 3.83 3.94 3.83 0 500 -0.0
09/01/2023
3.79
 227,300 3.74 3.79 3.73 0 0 -0.0
06/01/2023
3.73
 115,800 3.87 3.87 3.69 0 0 0.0
05/01/2023
3.69
 116,500 3.62 3.69 3.62 0 0 0.0
04/01/2023
3.62
 113,800 3.61 3.66 3.60 0 0 0.0
03/01/2023
3.61
 123,600 3.59 3.62 3.58 0 0 0.0
30/12/2022
3.59
 114,200 3.59 3.62 3.53 0 0 0.0
29/12/2022
3.59
 93,700 3.59 3.62 3.56 0 0 0.0
28/12/2022
3.58
 99,000 3.55 3.59 3.51 0 0 0.0
27/12/2022
3.55
 113,100 3.52 3.55 3.28 1,000 0 0.0
26/12/2022
3.52
 93,500 3.55 3.56 3.50 0 0 -0.1
23/12/2022
3.53
 105,800 3.51 3.53 3.47 0 0 -0.1
22/12/2022
3.51
 93,800 3.51 3.55 3.48 0 0 -0.1
21/12/2022
3.50
 97,300 3.52 3.53 3.47 0 0 -0.1

Chính sách bảo mật | Điều khoản sử dụng |