CTCP Đầu tư và Công nghệ HVC (hvh)

12
0.05
(0.42%)
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
(2026-02-23) 		-0.40 -3.23% 1,319,600 9,000 0.1
11.15
12.40
11.95
2 tháng
(2026-01-16) 		-1.65 -12.09% 3,560,100 -10,000 -0.1
11.15
13.65
11.95
3 tháng
(2025-12-17) 		-1.95 -13.98% 9,220,800 4,300 0.0
11.15
14.85
11.95
6 tháng
(2025-09-18) 		-2.05 -14.59% 18,654,700 -28,700 -0.4
11.15
14.85
11.95
12 tháng
(2025-03-24) 		2.47 25.88% 65,363,900 -730,109 -8.8
9.53
15.35
11.95
24 tháng
(2024-03-27) 		7.39 160.23% 211,103,600 -51,063 -1.8
4.51
15.35
11.95
36 tháng
(2023-04-03) 		6.84 132.66% 262,666,300 -332,775 -3.6
4.51
15.35
11.95
60 tháng
(2021-04-12) 		2.36 24.49% 485,160,300 -167,586 -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)
18/03/2026
12
 33,500 11.95 12.05 11.90 0 700 0
17/03/2026
11.95
 28,500 12 12.10 11.85 1,100 0 0.0
16/03/2026
12
 55,500 11.95 12.05 11.70 0 0 0
13/03/2026
11.95
 57,900 11.70 11.95 11.65 0 0 0
12/03/2026
11.70
 34,100 11.65 11.70 11.45 0 0 0
11/03/2026
11.65
 82,300 11.20 11.65 11.20 4,400 0 0.0
10/03/2026
11.20
 132,300 11.20 11.40 11 0 1,600 -0.0
09/03/2026
11.15
 89,300 11.90 11.90 11.15 0 1,600 -0.0
06/03/2026
11.95
 34,700 12 12 11.90 0 0 0
05/03/2026
12
 120,700 11.80 12.10 11.75 7,300 0 0.1
04/03/2026
11.80
 94,100 11.90 11.90 11.60 1,600 0 0.0
03/03/2026
11.90
 24,700 11.90 12 11.90 0 5,400 -0.1
02/03/2026
11.90
 101,100 12.15 12.15 11.90 0 0 0
27/02/2026
12.15
 72,800 12.35 12.35 12 0 2,200 -0.0
26/02/2026
12.35
 116,400 12.40 12.40 12.30 0 1,800 -0.0
25/02/2026
12.40
 42,300 12.40 12.45 12.25 0 0 0
24/02/2026
12.40
 134,800 12.40 12.40 12.30 0 0 0
23/02/2026
12.40
 126,600 12.30 12.40 12.20 8,300 0 0.1
13/02/2026
12.30
 67,900 12.50 12.50 12.30 0 3,900 -0.0
12/02/2026
12.50
 47,500 12.50 12.60 12.30 0 3,200 -0.0
11/02/2026
12.50
 70,800 12.45 12.50 12.30 0 0 0
10/02/2026
12.45
 88,600 12.70 12.70 11.90 5,000 0 0.1
09/02/2026
12.70
 215,800 12.25 12.80 11.90 0 3,000 -0.0
06/02/2026
12.75
 42,300 12.95 12.95 12.60 0 3,000 -0.0
05/02/2026
12.90
 61,900 13 13 12.80 0 1,600 -0.0
04/02/2026
13
 107,200 13 13.05 12.80 1,200 0 0.0
03/02/2026
13
 36,000 13 13 12.90 0 0 0
02/02/2026
13
 52,500 13.05 13.05 12.85 5,600 1,100 0.1
30/01/2026
13.05
 56,100 13 13.05 12.80 0 0 0
29/01/2026
13
 67,800 13 13.10 12.90 0 0 0
28/01/2026
12.95
 63,800 13.05 13.05 12.95 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |