Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	13.05	161,500	13.05	13.20	13	0	0	0
26/01/2026	13	33,100	13	13.05	12.80	1,000	0	0.0
23/01/2026	13.05	57,600	13.10	13.10	13	0	0	0
22/01/2026	13.10	76,500	13.05	13.10	13	0	0	0
21/01/2026	13.05	293,000	13.65	13.65	13	0	10,000	-0.1
20/01/2026	13.65	294,600	13.60	13.90	13.55	0	0	0
19/01/2026	13.55	117,800	13.70	13.75	13.55	0	12,100	-0.2
16/01/2026	13.65	228,200	13.40	13.80	13.40	6,100	0	0.1
15/01/2026	13.40	121,400	13.30	13.45	13.30	0	0	0
14/01/2026	13.30	171,500	13.05	13.35	13	16,100	0	0.2
13/01/2026	13.05	138,200	13.10	13.10	12.95	0	0	0
12/01/2026	13.05	130,100	13	13.05	12.90	0	0	0
09/01/2026	13	141,500	13.05	13.05	12.90	0	100	-0.0
08/01/2026	13	152,100	13.20	13.20	12.95	0	0	0
07/01/2026	13.15	134,800	13.15	13.25	13	0	0	0
06/01/2026	13.15	159,400	13.20	13.20	12.95	0	0	0
05/01/2026	13.20	226,900	13.35	13.40	13	0	6,100	-0.1
31/12/2025	13.40	146,100	13.30	13.40	13.15	0	1,800	-0.0
30/12/2025	13.30	240,000	13.30	13.35	13.20	0	2,000	-0.0
29/12/2025	13.30	188,700	13.40	13.65	13	0	0	0
26/12/2025	13.40	596,800	13.65	13.70	12.75	8,900	13,600	-0.1
25/12/2025	13.65	722,500	14.60	14.75	13.60	2,000	0	0.0
24/12/2025	14.60	525,200	15.05	15.50	14.60	0	2,000	-0.0
23/12/2025	14.85	960,900	13.90	14.85	13.90	13,600	0	0.2
22/12/2025	13.90	227,500	13.90	14.05	13.70	0	14,600	-0.2
19/12/2025	13.90	131,400	14.25	14.30	13.80	0	0	0
18/12/2025	14.20	320,200	13.95	14.35	13.95	0	900	-0.0
17/12/2025	13.95	225,500	13.70	14.10	13.70	15,000	200	0.2
16/12/2025	13.70	172,200	13.60	13.70	13.50	0	0	0
15/12/2025	13.55	101,800	13.55	13.60	13.45	0	0	0
12/12/2025	13.55	127,000	13.55	13.55	13.45	0	200	-0.0
11/12/2025	13.55	115,500	13.10	14	13.10	0	2,500	-0.0
10/12/2025	13.30	108,800	13.20	13.30	13.10	0	5,200	-0.1
09/12/2025	13.20	109,900	13.30	13.35	13.05	0	11,100	-0.1
08/12/2025	13.25	130,800	13.60	13.65	13.25	0	3,100	-0.0
05/12/2025	13.60	115,000	13.60	13.65	13.55	0	8,600	-0.1
04/12/2025	13.60	345,000	13.45	14.20	13.40	700	4,500	-0.1
03/12/2025	13.45	112,700	13.40	13.45	13.30	1,500	2,600	-0.0
02/12/2025	13.40	104,600	13.45	13.45	13.35	0	3,000	-0.0
01/12/2025	13.40	105,000	13.35	13.40	13.30	0	1,500	-0.0
28/11/2025	13.35	114,500	13.45	13.45	13.30	0	3,300	-0.0
27/11/2025	13.45	109,300	13.40	13.45	13.35	0	3,400	-0.0
26/11/2025	13.40	118,100	13.30	13.45	13.25	6,900	3,900	0.0
25/11/2025	13.35	118,900	13.40	13.45	13.30	0	9,500	-0.1
24/11/2025	13.40	102,300	13.50	13.55	13.35	0	2,500	-0.0
21/11/2025	13.50	124,300	13.60	13.60	13.35	0	1,600	-0.0
20/11/2025	13.60	115,600	13.50	13.60	13.45	0	1,400	-0.0
19/11/2025	13.50	117,500	13.50	13.55	13.40	2,100	0	0.0
18/11/2025	13.50	118,900	13.40	13.55	13.35	2,900	0	0.0
17/11/2025	13.40	109,700	13.30	13.50	13.30	13,400	0	0.2
14/11/2025	13.30	137,500	13.30	13.35	13.20	11,400	0	0.2
13/11/2025	13.30	101,900	13.35	13.40	13.25	14,400	0	0.2
12/11/2025	13.25	111,900	13.25	13.30	13.15	2,900	200	0.0
11/11/2025	13.25	108,700	13.35	13.35	13.20	0	2,000	-0.0
10/11/2025	13.35	103,400	13.50	13.55	13.25	0	13,700	-0.2
07/11/2025	13.50	110,200	13.50	13.65	13.35	5,600	1,500	0.1
06/11/2025	13.50	113,000	13.45	13.50	13.25	4,500	2,300	0.0
05/11/2025	13.45	146,500	13.20	13.45	13.15	4,600	0	0.1
04/11/2025	13.15	139,200	13.05	13.25	13	10,600	11,400	-0.0
03/11/2025	13.05	127,800	13.05	13.15	12.95	0	5,400	-0.1
31/10/2025	13.05	244,300	13.45	13.45	12.90	0	9,400	-0.1
30/10/2025	13.45	320,700	13.75	14.05	13.45	16,100	4,500	0.2
29/10/2025	13.75	148,600	14.10	14.10	13.65	6,400	100	0.1
28/10/2025	14.10	697,200	13.60	14.45	13.60	10,000	9,900	-0.0
27/10/2025	13.55	186,000	13.35	13.65	13.25	4,300	6,400	-0.0
24/10/2025	13.30	115,400	13.25	13.30	13.10	0	200	-0.0
23/10/2025	13.25	93,200	13.30	13.40	13.10	5,600	400	0.1
22/10/2025	13.25	104,500	13.05	13.35	13.05	11,700	1,200	0.1
21/10/2025	13	94,100	13.05	13.10	12.95	0	800	-0.0
20/10/2025	13	133,500	13.20	13.30	13	0	1,800	-0.0
17/10/2025	13.15	110,900	13.25	13.30	13.15	0	1,100	-0.0
16/10/2025	13.25	104,200	13.20	13.25	13.10	0	1,200	-0.0
15/10/2025	13.20	103,400	13.20	13.20	13.10	0	0	0
14/10/2025	13.15	180,600	13.20	13.20	13	0	6,400	-0.1
13/10/2025	13.15	155,700	13.40	13.40	12.50	0	5,700	-0.1
10/10/2025	13.40	113,600	13.40	13.45	13.20	700	0	0.0
09/10/2025	13.40	108,500	13.60	13.60	13.35	0	0	0
08/10/2025	13.55	251,800	13.25	13.70	13.10	16,900	4,500	0.2
07/10/2025	13.20	97,100	13.20	13.20	13.10	0	0	0
06/10/2025	13.15	88,100	13.20	13.25	13.10	100	300	-0.0
03/10/2025	13.15	112,000	13.30	13.30	12.80	400	400	-0.0
02/10/2025	13.30	107,800	13.35	13.40	13.25	0	600	-0.0
01/10/2025	13.35	109,300	13.30	13.40	13.25	0	900	-0.0
30/09/2025	13.30	107,200	13.40	13.45	13.25	0	11,200	-0.1
29/09/2025	13.35	122,000	13.30	13.40	13.20	4,300	7,600	-0.0
26/09/2025	13.30	144,400	13.35	13.40	13.10	0	6,800	-0.1
25/09/2025	13.30	218,400	13.45	13.60	13.15	13,900	9,200	0.1
24/09/2025	13.45	139,100	13.60	13.70	13	6,600	3,200	0.0
23/09/2025	13.60	108,400	13.50	13.60	13.35	0	7,600	-0.1
22/09/2025	13.50	229,800	13.90	14.05	13.20	14,800	0	0.2
19/09/2025	13.90	168,900	14.05	14.15	13.60	0	1,500	-0.0
18/09/2025	14.05	417,700	13.50	14.40	13.50	11,900	30,900	-0.3
17/09/2025	13.50	130,000	13.40	13.55	13.40	100	5,900	-0.1
16/09/2025	13.40	106,700	13.40	13.45	13.30	200	7,100	-0.1
15/09/2025	13.35	108,600	13.25	13.35	13.25	1,900	2,900	-0.0
12/09/2025	13.25	128,200	13.15	13.35	13.10	19,300	4,100	0.2
11/09/2025	13.15	138,900	13.10	13.15	12.95	20,800	5,800	0.2
10/09/2025	13.10	117,600	13.25	13.35	13.05	0	15,300	-0.2
09/09/2025	13.25	135,600	13	13.30	13	8,500	9,700	-0.0
08/09/2025	13.30	220,000	13.35	13.40	12.70	300	77,100	-1.0

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 (2025-12-29)	-0.30	-2.26%	3,051,500	-8,900	-0.1	13 13.65 13.05
2 tháng (2025-11-28)	-0.35	-2.62%	8,524,300	-44,100	-0.6	13 14.85 13.05
3 tháng (2025-10-29)	-0.75	-5.45%	11,472,600	-15,100	-0.2	13 14.85 13.05
6 tháng (2025-07-31)	-0.45	-3.35%	24,755,600	-146,100	-1.1	13 14.85 13.05
12 tháng (2025-02-03)	4	44.44%	74,064,100	-844,564	-9.8	8.62 15.35 13.05
24 tháng (2024-02-07)	8.43	184.72%	212,580,700	-48,063	-1.9	4.51 15.35 13.05
36 tháng (2023-02-13)	8.79	208.89%	269,962,200	-112,775	-2.4	4.13 15.35 13.05
60 tháng (2021-02-22)	5.73	78.84%	496,972,700	-110,086	-2.7	3.27 15.35 13.05

CTCP Đầu tư và Công nghệ HVC (hvh)

THỐNG KÊ GIAO DỊCH