CTCP Đầu tư và Công nghệ HVC (hvh)

13.85
-0.40
(-2.81%)
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
(2025-03-25) 		2.95 27.06% 13,871,800 -123,910 -1.7
10.65
15.40
13.85
2 tháng
(2025-02-24) 		4.51 48.29% 19,361,800 -773,964 -7.9
9.22
15.40
13.85
3 tháng
(2025-01-24) 		4.59 49.57% 27,426,600 -349,565 -3.8
9.22
15.40
13.85
6 tháng
(2024-10-28) 		5.66 69.15% 72,553,200 188,036 1.3
7.77
15.40
13.85
12 tháng
(2024-05-02) 		8.62 165.04% 157,874,000 480,136 4.4
5.23
15.40
13.85
24 tháng
(2023-05-05) 		8.59 163.18% 203,137,300 415,823 4.1
4.83
15.40
13.85
36 tháng
(2022-05-10) 		6.77 95.58% 244,269,500 300,913 2.6
3.50
15.40
13.85
60 tháng
(2020-05-20) 		7.96 135.23% 491,274,470 430,753 3.6
3.50
15.40
13.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2025
13.85
 617,500 14 14 13.60 36,100 34,300 0.0
23/04/2025
14.25
 753,000 15.80 15.80 14.25 19,100 50,300 -0.5
22/04/2025
15.30
 991,800 15.30 15.60 14.05 3,800 23,100 -0.3
21/04/2025
15.10
 540,200 15 15.75 14.25 38,440 20,400 0.3
18/04/2025
15
 402,300 15.75 15.75 14.35 21,000 15,500 0.1
17/04/2025
15.40
 787,600 15 15.80 15 22,400 21,600 0.0
16/04/2025
14.95
 437,700 14.20 15.10 14.20 8,500 3,200 0.1
15/04/2025
14.15
 1,103,600 13.90 14.20 13.60 27,510 25,100 0.0
14/04/2025
13.30
 327,300 12.90 13.30 12.45 21,200 14,700 0.1
11/04/2025
12.45
 263,500 12.80 12.80 12.10 2,100 8,600 -0.1
10/04/2025
12.10
 52,900 12.10 12.10 12.10 0 0 0
09/04/2025
11.35
 670,000 9.91 11.35 9.91 55,700 41,000 0.1
08/04/2025
10.65
 197,000 10.70 10.85 10.65 5,300 3,300 0.0
04/04/2025
11.40
 619,800 11.40 11.60 11.40 10,200 5,500 0.1
03/04/2025
12.25
 339,100 12.90 12.90 12.25 24,700 10,500 0.2
02/04/2025
13.15
 440,500 13.50 13.60 12.95 14,700 54,300 -0.5
01/04/2025
12.75
 596,300 12.20 12.75 11.95 24,900 135,700 -1.4
31/03/2025
11.95
 688,900 12.40 12.40 11.60 18,600 16,860 0.0
28/03/2025
12.40
 1,018,900 12.10 12.65 11.85 29,400 21,800 0.1
27/03/2025
11.85
 573,800 11.10 11.85 11.05 0 0 0
26/03/2025
11.10
 911,200 10.95 11.35 10.80 3,200 5,000 -0.0
25/03/2025
10.90
 1,538,900 10.05 10.90 10.05 0 0 0
24/03/2025
10.20
 1,386,700 9.61 10.20 9.60 0 75,000 -0.8
21/03/2025
9.55
 98,000 9.55 9.58 9.45 0 0 0
20/03/2025
9.48
 144,900 9.44 9.50 9.33 600 3,400 -0.0
19/03/2025
9.33
 104,900 9.45 9.45 9.21 0 26,454 -0.2
18/03/2025
9.29
 135,100 9.22 9.39 9.21 0 21,800 -0.2
17/03/2025
9.22
 178,600 9.33 9.33 9.17 0 47,100 -0.4
14/03/2025
9.33
 102,600 9.25 9.37 9.25 0 18,600 -0.2
13/03/2025
9.39
 173,300 9.47 9.48 9.30 0 34,600 -0.3
12/03/2025
9.47
 213,600 9.48 9.50 9.29 0 39,300 -0.4
11/03/2025
9.48
 130,600 9.42 9.50 9.34 10,700 17,900 -0.1
10/03/2025
9.50
 133,000 9.47 9.60 9.47 10,100 23,300 -0.1
07/03/2025
9.46
 229,800 9.42 9.62 9.42 31,500 10,000 0.2
06/03/2025
9.42
 204,400 9.30 9.44 9.30 45,700 17,100 0.3
05/03/2025
9.31
 263,600 9.35 9.40 9.30 9,100 47,500 -0.4
04/03/2025
9.35
 255,700 9.46 9.55 9.30 1,100 119,200 -1.1
03/03/2025
9.45
 269,600 9.50 9.58 9.42 24,900 43,200 -0.2
28/02/2025
9.50
 293,500 9.45 9.50 9.32 16,300 74,000 -0.5
27/02/2025
9.50
 250,800 9.53 9.53 9.33 0 36,900 -0.3
26/02/2025
9.42
 187,800 9.40 9.60 9.40 5,900 42,300 -0.3
25/02/2025
9.40
 236,800 9.30 9.42 9.30 700 48,200 -0.4
24/02/2025
9.34
 496,700 9.54 9.54 9.30 2,600 63,400 -0.6
21/02/2025
9.54
 799,000 9.99 10 9.54 14,700 83,200 -0.7
20/02/2025
9.99
 339,500 10.35 10.35 9.98 29,700 14,700 0.2
19/02/2025
10.20
 1,435,600 9.62 10.20 9.62 115,700 71,300 0.4
18/02/2025
9.57
 370,300 9.50 9.62 9.45 21,200 10,500 0.1
17/02/2025
9.45
 410,600 9.25 9.56 9.25 103,600 10,201 0.9
14/02/2025
9.23
 294,100 9.30 9.50 9.20 4,600 43,700 -0.4
13/02/2025
9.29
 261,100 9.36 9.36 9.20 27,000 9,300 0.2
12/02/2025
9.36
 307,700 9.44 9.44 9.10 33,500 5,200 0.3
11/02/2025
9.36
 284,600 9.26 9.47 9.26 87,200 300 0.8
10/02/2025
9.31
 354,500 9.57 9.57 9.28 38,600 49,200 -0.1
07/02/2025
9.57
 351,100 9.64 9.64 9.40 39,300 13,800 0.2
06/02/2025
9.63
 374,500 9.72 9.73 9.59 67,600 6,200 0.6
05/02/2025
9.68
 423,000 9.87 9.87 9.50 98,900 18,100 0.8
04/02/2025
9.67
 574,400 9.70 9.93 9.64 54,800 32,400 0.2
03/02/2025
9.63
 476,200 9.26 9.63 9.19 113,200 15,900 0.9
24/01/2025
9.26
 1,008,600 9.87 9.87 9.09 21,100 62,300 -0.4
23/01/2025
9.77
 340,800 9.75 9.91 9.73 33,100 19,900 0.1
22/01/2025
9.75
 493,000 9.70 9.81 9.63 14,700 68,600 -0.5
21/01/2025
9.81
 774,900 9.80 10.10 9.67 49,000 77,200 -0.3
20/01/2025
9.80
 473,100 9.85 9.85 9.66 0 104,200 -1.0
17/01/2025
9.85
 1,442,200 9.30 10.15 9.30 67,300 95,900 -0.3
16/01/2025
9.57
 644,000 9.61 9.80 9.45 18,100 116,000 -0.9
15/01/2025
9.57
 1,100,500 9.01 9.57 8.98 136,001 68,800 0.6
14/01/2025
8.95
 323,700 9.10 9.12 8.90 3,300 62,700 -0.5
13/01/2025
9.06
 664,400 9.10 9.14 8.78 86,300 55,400 0.3
10/01/2025
9.01
 615,700 9.73 9.73 9 21,200 140,200 -1.1
09/01/2025
9.44
 767,200 9.12 9.55 9.11 58,800 30,600 0.3
08/01/2025
9.11
 337,300 9.10 9.19 9 113,700 19,000 0.9
07/01/2025
9.05
 504,500 9.26 9.30 8.95 93,400 38,100 0.5
06/01/2025
9.14
 637,600 9.51 9.55 9 72,900 58,700 0.1
03/01/2025
9.50
 659,800 9.67 9.73 9.50 37,500 22,100 0.1
02/01/2025
9.67
 418,400 9.71 9.77 9.56 38,900 30,600 0.1
31/12/2024
9.73
 464,000 9.78 9.79 9.40 82,100 85,900 -0.0
30/12/2024
9.61
 728,900 9.36 9.61 9.34 76,400 15,100 0.6
27/12/2024
9.36
 1,202,900 9.90 9.92 9.35 24,800 47,600 -0.2
26/12/2024
9.90
 875,500 10.10 10.20 9.85 2,300 16,700 -0.1
25/12/2024: Cổ tức tiền mặt tỉ lệ: 3%
25/12/2024
10.10
 1,033,000 10.15 10.70 9.91 30,000 50,700 -0.2
24/12/2024
10.15
 1,281,300 10.10 10.39 9.91 90,800 7,500 0.9
23/12/2024
10.10
 1,455,800 10.64 10.64 9.86 105,700 133,000 -0.3
20/12/2024
10.25
 1,560,700 10.30 10.59 9.96 89,300 2,000 0.9
19/12/2024
10.20
 2,018,900 9.81 10.54 9.81 283,800 0 3.0
18/12/2024
9.96
 2,817,300 9.71 9.96 9.71 108,200 0 1.1
17/12/2024
9.32
 1,833,500 8.74 9.32 8.74 20,600 0 0.2
16/12/2024
8.72
 443,600 8.55 8.72 8.45 28,500 2,700 0.2
13/12/2024
8.51
 879,100 8.75 8.75 8.51 5,200 22,100 -0.2
12/12/2024
8.74
 1,408,400 8.74 8.91 8.63 3,200 10,200 -0.1
11/12/2024
8.64
 1,453,500 8.55 8.92 8.55 4,500 15,900 -0.1
10/12/2024
8.46
 930,100 8.11 8.46 8.11 79,400 11,300 0.6
09/12/2024
8.10
 391,600 8.24 8.25 8.07 7,500 4,100 0.0
06/12/2024
8.23
 456,000 8.26 8.38 7.96 12,600 4,600 0.1
05/12/2024
8.24
 383,800 8.26 8.32 8.16 15,900 2,700 0.1
04/12/2024
8.23
 462,000 8.24 8.37 8.08 10,700 200 0.1
03/12/2024
8.25
 494,000 8.43 8.51 7.84 17,000 18,500 -0.0
02/12/2024
8.42
 688,200 8.24 8.44 8.23 15,800 8,300 0.1
29/11/2024
8.22
 333,200 8.25 8.32 8.22 0 0 0
28/11/2024
8.23
 420,200 8.09 8.24 8.09 7,300 0 0.1
27/11/2024
8.07
 232,900 8.06 8.12 8.06 7,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |