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)
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
22/09/2022
5.49
 93,100 5.49 5.53 5.47 0 0 -0.0
21/09/2022
5.48
 110,500 5.40 5.49 5.38 0 0 -0.0
20/09/2022
5.40
 99,500 5.41 5.42 5.35 0 0 -0.0
19/09/2022
5.35
 104,900 5.53 5.53 5.34 0 0 -0.0
16/09/2022
5.47
 98,200 5.45 5.55 5.45 0 0 -0.0
15/09/2022
5.55
 95,300 5.52 5.57 5.52 0 0 -0.0
14/09/2022
5.50
 97,700 5.50 5.50 5.45 0 0 -0.0
13/09/2022
5.50
 86,100 5.60 5.60 5.47 0 0 -0.0
12/09/2022
5.49
 88,900 5.47 5.52 5.46 3,800 0 -0.0
09/09/2022
5.47
 112,100 5.36 5.49 5.36 0 0 -0.0
08/09/2022
5.45
 99,500 5.65 5.65 5.45 0 2,400 -0.0
07/09/2022
5.55
 143,100 5.74 5.74 5.53 0 0 -0.0
06/09/2022
5.66
 110,200 5.74 5.76 5.66 0 0 -0.0
05/09/2022
5.67
 106,800 5.67 5.69 5.61 0 0 -0.0
31/08/2022
5.67
 117,500 5.69 5.69 5.64 0 0 -0.0
30/08/2022
5.64
 143,300 5.68 5.69 5.54 0 0 -0.0
29/08/2022
5.54
 145,800 5.69 5.69 5.52 0 600 -0.0
26/08/2022
5.74
 92,300 5.77 5.77 5.68 0 0 0.1
25/08/2022
5.86
 107,900 5.69 5.86 5.61 0 0 0.1
24/08/2022
5.68
 123,300 5.74 5.74 5.61 0 0 0.1
23/08/2022
5.65
 104,000 5.65 5.65 5.60 0 0 0.1
22/08/2022
5.65
 45,600 5.69 5.69 5.57 9,100 0 0.1
19/08/2022
5.69
 112,100 5.69 5.70 5.68 0 0 -0.1
18/08/2022
5.69
 117,300 5.85 5.85 5.69 0 11,300 -0.1
17/08/2022
5.81
 135,000 5.83 5.83 5.77 500 20,700 -0.1
16/08/2022
5.83
 201,700 5.78 5.94 5.77 0 600 -0.0
15/08/2022
5.78
 116,500 5.86 5.87 5.70 11,300 0 0.1
12/08/2022
5.86
 120,400 5.57 5.93 5.57 0 0 0.2
11/08/2022
5.63
 174,300 5.78 5.78 5.62 24,200 0 0.2
10/08/2022
5.64
 87,600 5.68 5.69 5.58 0 0 -0.0
09/08/2022
5.69
 53,400 5.77 5.77 5.64 0 0 -0.0
08/08/2022
5.69
 100,800 5.60 5.69 5.53 0 0 -0.0
05/08/2022
5.60
 87,800 5.53 5.69 5.53 0 0 -0.0
04/08/2022
5.69
 104,200 5.75 5.77 5.57 0 300 -0.0
03/08/2022
5.75
 119,700 5.57 5.75 5.41 0 0 -0.0
02/08/2022
5.53
 89,300 5.45 5.60 5.41 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |