CTCP Đầu tư và Công nghệ HVC (hvh)

13.55
0
(0%)
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
(2025-11-12) 		0.30 2.26% 2,747,700 -11,700 -0.2
13.20
13.60
13.55
2 tháng
(2025-10-13) 		0.40 3.04% 6,388,800 -17,700 -0.2
13
14.10
13.55
3 tháng
(2025-09-15) 		0.20 1.50% 9,378,200 -46,500 -0.6
13
14.10
13.55
6 tháng
(2025-06-16) 		0 0% 28,351,800 -279,000 -3.1
13
14.90
13.55
12 tháng
(2024-12-17) 		4.84 55.49% 93,379,100 -493,163 -6.2
8.36
15.35
13.55
24 tháng
(2023-12-25) 		8.65 176.43% 210,014,200 -47,676 -1.8
4.51
15.35
13.55
36 tháng
(2022-12-28) 		9.61 244.23% 266,099,400 -108,875 -2.2
3.94
15.35
13.55
60 tháng
(2021-01-07) 		6.01 79.77% 496,730,400 -94,886 -2.6
3.27
15.35
13.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/09/2025
13.30
 248,500 13.45 13.55 13.30 6,400 12,400 -0.1
04/09/2025
13.40
 152,400 13.45 13.50 13.30 0 17,500 -0.2
03/09/2025
13.45
 216,600 13.50 13.55 13.35 10,400 21,300 -0.1
29/08/2025
13.45
 383,700 13.40 13.55 13.20 0 70,600 -0.9
28/08/2025
13.40
 357,900 13.85 13.85 13.40 0 54,600 0
27/08/2025
13.85
 678,900 14.50 14.50 13.50 40,100 81,500 -0.6
26/08/2025
14.50
 445,400 14.90 15.25 13.95 67,600 20,400 0.7
25/08/2025
14.75
 1,003,000 13.80 14.75 13.80 98,600 15,200 1.2
22/08/2025
13.80
 399,700 13.70 13.80 13.40 64,700 24,700 0.6
21/08/2025
13.70
 298,200 13.70 13.75 13.50 13,100 27,200 -0.2
20/08/2025
13.70
 251,300 13.65 13.70 13 2,100 30,800 -0.4
19/08/2025
13.65
 287,800 13.70 13.75 13.40 21,300 11,400 0.1
18/08/2025
13.65
 260,200 13.60 13.70 13.45 35,700 13,500 0.3
15/08/2025
13.60
 121,700 13.60 13.70 13.45 0 17,500 -0.2
14/08/2025
13.60
 175,800 13.80 13.80 13.50 5,600 36,900 -0.4
13/08/2025
13.75
 217,800 13.70 13.90 13.50 41,000 8,500 0.4
12/08/2025
13.70
 180,900 13.70 13.80 13.60 11,300 56,400 -0.6
11/08/2025
13.70
 180,900 13.60 13.85 13.60 52,900 600 0.7
08/08/2025
13.55
 237,000 13.65 13.70 13.35 0 18,100 -0.2
07/08/2025
13.65
 282,200 13.65 13.90 13.55 62,200 3,300 0.8
06/08/2025
13.60
 159,900 13.85 13.85 13.60 5,500 10,100 -0.1
05/08/2025
13.65
 327,200 13.65 13.85 13.55 31,700 6,900 0.3
04/08/2025
13.65
 168,600 13.65 13.80 13.55 0 3,400 -0.0
01/08/2025
13.65
 212,900 13.45 13.90 13.45 17,100 7,100 0.1
31/07/2025
13.45
 226,100 13.45 13.55 13.30 2,900 55,900 -0.7
30/07/2025
13.40
 399,100 13.50 13.95 13.20 2,000 89,900 -1.2
29/07/2025
13.70
 378,300 14.05 14.45 13.70 4,300 100,700 -1.3
28/07/2025
14
 1,037,400 14.55 14.55 13.80 19,900 139,300 -1.7
25/07/2025
14.40
 299,600 14.95 14.95 14.25 2,500 67,400 -1.0
24/07/2025
14.90
 1,382,400 14.05 15 13.90 120,000 61,000 0.9

Chính sách bảo mật | Điều khoản sử dụng |