Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	13.65	46,800	13.60	13.65	13.55	0	7,900	0
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
23/07/2025	14.05	600,700	14.40	14.50	13.75	46,200	41,000	0.1
22/07/2025	14.35	441,600	14.15	14.45	14.10	47,800	53,900	-0.1
21/07/2025	14.15	260,600	15	15	14.10	9,000	80,100	-1.0
18/07/2025	14.30	489,400	14.30	14.30	14	44,900	35,000	0.1
17/07/2025	14.25	248,600	14.30	14.45	14.10	26,800	11,300	0.2
16/07/2025	14.15	370,000	14	14.30	13.95	67,800	6,200	0.9

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 (2025-11-04)	0.30	2.28%	2,543,700	17,000	0.2	13.15 13.60 13.60
2 tháng (2025-10-06)	0.30	2.28%	6,122,900	29,500	0.4	13 14.10 13.60
3 tháng (2025-09-05)	0.15	1.13%	9,442,000	-81,300	-1.1	13 14.10 13.60
6 tháng (2025-06-09)	-0.20	-1.47%	28,695,300	-277,000	-3.1	13 14.90 13.60
12 tháng (2024-12-09)	5.88	77.66%	97,960,400	-396,863	-5.2	7.57 15.35 13.60
24 tháng (2023-12-15)	8.47	169.89%	209,804,100	-19,376	-1.4	4.51 15.35 13.60
36 tháng (2022-12-20)	9.59	248.26%	265,809,100	-73,575	-2.0	3.85 15.35 13.60
60 tháng (2020-12-30)	5.95	79.36%	497,558,680	-56,486	-2.1	3.27 15.35 13.60

CTCP Đầu tư và Công nghệ HVC (hvh)

THỐNG KÊ GIAO DỊCH