Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/06/2026	10.30	144,800	10.20	10.30	10.15	0	100	0
17/06/2026	10.25	115,200	10.25	10.25	10.05	1,200	0	0
16/06/2026	10.25	139,800	10.20	10.25	10.10	0	400	0
15/06/2026	10.20	176,200	10.15	10.20	9.99	2,400	100	0
12/06/2026	10.15	114,800	10.15	10.25	10.05	0	800	0
11/06/2026	10.15	97,000	10.15	10.20	10	0	0	0
10/06/2026	10.15	100,500	10.10	10.20	10.10	0	100	0
09/06/2026	10.10	124,200	10.20	10.25	10.10	0	0	0
08/06/2026	10.20	157,200	10.25	10.25	10	0	100	0
05/06/2026	10.25	111,400	10.30	10.30	10.10	0	500	0
04/06/2026	10.30	132,800	10.25	10.30	10.20	0	1,800	0
03/06/2026	10.25	127,700	10.25	10.25	10.20	0	3,900	0
02/06/2026	10.25	108,400	10.25	10.25	10.20	0	3,500	0
01/06/2026	10.25	185,700	10.40	10.45	10.20	0	5,600	0
29/05/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
29/05/2026	10.40	123,000	10.50	10.50	10.25	0	13,700	0
28/05/2026	10.36	151,400	10.41	10.45	10.18	2,500	17,800	0
27/05/2026	10.45	150,300	10.45	10.50	10.27	9,700	0	0
26/05/2026	10.45	145,900	10.36	10.45	10.27	5,800	0	0
25/05/2026	10.32	123,500	10.36	10.41	10.27	16,400	0	0
22/05/2026	10.41	158,600	10.36	10.41	10.18	5,300	0	0
21/05/2026	10.36	140,500	10.27	10.41	10.18	0	400	0
20/05/2026	10.32	144,900	10.32	10.36	10.09	8,300	500	0
19/05/2026	10.32	116,000	10.45	10.45	10.23	0	1,700	0
18/05/2026	10.45	145,400	10.45	10.50	10.23	0	2,200	0
15/05/2026	10.45	136,300	10.45	10.45	10.23	1,700	0	0
14/05/2026	10.45	118,800	10.59	10.59	10.32	0	8,800	0
13/05/2026	10.45	226,800	10.36	10.45	9.82	3,000	600	0
12/05/2026	10.36	130,600	10.45	10.45	10.27	600	2,600	0
11/05/2026	10.45	155,400	10.50	10.59	9.82	8,900	10,000	0
08/05/2026	10.50	183,900	10.50	10.59	10.36	1,700	0	0
07/05/2026	10.41	171,400	10.59	10.64	10.41	1,500	0	0
06/05/2026	10.64	167,800	10.55	10.68	10.55	9,400	0	0
05/05/2026	10.59	215,500	10.59	10.73	10.50	0	0	0
04/05/2026	10.64	138,000	10.59	10.73	10.50	500	0	0
29/04/2026	10.59	109,200	10.64	10.68	10.50	0	0	0
28/04/2026	10.64	161,300	10.59	10.68	10.45	0	0	0
24/04/2026	10.64	171,800	10.64	10.68	10.45	0	0	0
23/04/2026	10.64	141,900	10.59	10.73	10.50	0	0	0
22/04/2026	10.64	107,900	10.64	10.73	10.55	0	0	0
21/04/2026	10.64	155,500	10.73	10.77	10.59	1,000	0	0
20/04/2026	10.73	147,200	10.73	10.73	10.64	0	0	0
17/04/2026	10.73	153,500	10.77	10.86	10.64	0	0	0
16/04/2026	10.82	143,100	10.86	10.95	10.68	0	0	0
15/04/2026	10.86	154,300	11.32	11.32	10.82	0	0	0
14/04/2026	10.77	116,000	10.73	10.86	10.68	0	1,500	0
13/04/2026	10.73	112,800	10.82	10.82	10.68	0	3,600	0
10/04/2026	10.82	143,200	10.82	10.86	10.73	0	0	0
09/04/2026	10.82	101,900	10.82	10.82	10.68	0	0	0
08/04/2026	10.82	183,300	10.77	10.86	10.68	5,300	0	0
07/04/2026	10.64	59,500	10.59	10.73	10.55	0	0	-0.0
06/04/2026	10.59	123,100	10.77	10.77	10.50	0	3,500	-0.0
03/04/2026	10.77	87,700	10.86	10.91	10.73	1,600	0	0.0
02/04/2026	10.86	115,900	10.86	10.86	10.77	1,200	0	0.0
01/04/2026	10.86	135,900	11.05	11.05	10.82	0	1,800	-0.0
31/03/2026	10.86	124,000	11	11.05	10.82	0	0	0
30/03/2026	11.05	110,100	11	11.05	10.82	0	0	0
27/03/2026	11.05	155,900	10.95	11.05	10.91	0	0	0
26/03/2026	11	134,100	10.95	11.05	10.86	2,400	2,400	0
25/03/2026	11	136,700	11	11.05	10.86	5,300	5,300	0.0
24/03/2026	11	98,800	11.14	11.14	10.91	3,600	2,800	0.0
23/03/2026	10.95	114,500	11.27	11.27	10.82	3,600	2,800	0.0
20/03/2026	10.95	37,500	10.95	10.95	10.68	0	0	0
19/03/2026	10.95	26,800	10.91	10.95	10.82	0	700	-0.0
18/03/2026	10.91	33,500	10.86	10.95	10.82	0	0	0
17/03/2026	10.86	28,500	10.91	11	10.77	1,100	0	0.0
16/03/2026	10.91	55,500	10.86	10.95	10.64	0	0	0
13/03/2026	10.86	57,900	10.64	10.86	10.59	0	0	0
12/03/2026	10.64	34,100	10.59	10.64	10.41	0	0	0
11/03/2026	10.59	82,300	10.18	10.59	10.18	4,400	0	0.0
10/03/2026	10.18	132,300	10.18	10.36	10	0	1,600	-0.0
09/03/2026	10.14	89,300	10.82	10.82	10.14	0	1,600	-0.0
06/03/2026	10.86	34,700	10.91	10.91	10.82	0	0	0
05/03/2026	10.91	120,700	10.73	11	10.68	7,300	0	0.1
04/03/2026	10.73	94,100	10.82	10.82	10.55	1,600	0	0.0
03/03/2026	10.82	24,700	10.82	10.91	10.82	0	5,400	-0.1
02/03/2026	10.82	101,100	11.05	11.05	10.82	0	0	0
27/02/2026	11.05	72,800	11.23	11.23	10.91	0	2,200	-0.0
26/02/2026	11.23	116,400	11.27	11.27	11.18	0	1,800	-0.0
25/02/2026	11.27	42,300	11.27	11.32	11.14	0	0	0
24/02/2026	11.27	134,800	11.27	11.27	11.18	0	0	0
23/02/2026	11.27	126,600	11.18	11.27	11.09	8,300	0	0.1
13/02/2026	11.18	67,900	11.36	11.36	11.18	0	3,900	-0.0
12/02/2026	11.36	47,500	11.36	11.45	11.18	0	3,200	-0.0
11/02/2026	11.36	70,800	11.32	11.36	11.18	0	0	0
10/02/2026	11.32	88,600	11.55	11.55	10.82	5,000	0	0.1
09/02/2026	11.55	215,800	11.14	11.64	10.82	0	3,000	-0.0
06/02/2026	11.59	42,300	11.77	11.77	11.45	0	3,000	-0.0
05/02/2026	11.73	61,900	11.82	11.82	11.64	0	1,600	-0.0
04/02/2026	11.82	107,200	11.82	11.86	11.64	1,200	0	0.0
03/02/2026	11.82	36,000	11.82	11.82	11.73	0	0	0
02/02/2026	11.82	52,500	11.86	11.86	11.68	5,600	1,100	0.1
30/01/2026	11.86	56,100	11.82	11.86	11.64	0	0	0
29/01/2026	11.82	67,800	11.82	11.91	11.73	0	0	0
28/01/2026	11.77	63,800	11.86	11.86	11.77	0	0	0
27/01/2026	11.86	161,500	11.86	12	11.82	0	0	0
26/01/2026	11.82	33,100	11.82	11.86	11.64	1,000	0	0.0
23/01/2026	11.86	57,600	11.91	11.91	11.82	0	0	0
22/01/2026	11.91	76,500	11.86	11.91	11.82	0	0	0
21/01/2026	11.86	293,000	12.41	12.41	11.82	0	10,000	-0.1
20/01/2026	12.41	294,600	12.36	12.64	12.32	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-19)	-0.07	-0.66%	2,945,000	700	0	10.10 10.45 10.30
2 tháng (2026-04-20)	-0.48	-4.45%	5,729,700	4,800	0	10.10 10.73 10.30
3 tháng (2026-03-20)	-0.70	-6.43%	8,271,500	4,100	-0.0	10.10 11.05 10.30
6 tháng (2025-12-22)	-2.39	-18.88%	16,904,000	-5,100	-0.2	10.10 13.50 10.30
12 tháng (2025-06-23)	-2.20	-17.70%	45,425,700	-330,200	-4.0	10.10 13.55 10.30
24 tháng (2024-06-28)	3.66	55.45%	184,153,300	-477,463	-5.4	6.54 13.95 10.30
36 tháng (2023-07-04)	5.43	112.49%	248,987,700	-73,976	-2.0	4.10 13.95 10.30
60 tháng (2021-07-14)	3.91	61.69%	451,324,100	-116,486	-3.0	2.97 13.95 10.30

CTCP Đầu tư và Công nghệ HVC (hvh)

THỐNG KÊ GIAO DỊCH