Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	11.65	109,200	11.70	11.75	11.55	0	0	0
28/04/2026	11.70	161,300	11.65	11.75	11.50	0	0	0
27/04/2026	11.70	171,800	11.70	11.75	11.50	0	0	0
24/04/2026	11.70	171,800	11.70	11.75	11.50	0	0	0
23/04/2026	11.70	141,900	11.65	11.80	11.55	0	0	0
22/04/2026	11.70	107,900	11.70	11.80	11.60	0	0	0
21/04/2026	11.70	155,500	11.80	11.85	11.65	1,000	0	0
20/04/2026	11.80	147,200	11.80	11.80	11.70	0	0	0
17/04/2026	11.80	153,500	11.85	11.95	11.70	0	0	0
16/04/2026	11.90	143,100	11.95	12.05	11.75	0	0	0
15/04/2026	11.95	154,300	12.45	12.45	11.90	0	0	0
14/04/2026	11.85	116,000	11.80	11.95	11.75	0	1,500	0
13/04/2026	11.80	112,800	11.90	11.90	11.75	0	3,600	0
10/04/2026	11.90	143,200	11.90	11.95	11.80	0	0	0
09/04/2026	11.90	101,900	11.90	11.90	11.75	0	0	0
08/04/2026	11.90	183,300	11.85	11.95	11.75	5,300	0	0
07/04/2026	11.70	59,500	11.65	11.80	11.60	0	0	-0.0
06/04/2026	11.65	123,100	11.85	11.85	11.55	0	3,500	-0.0
03/04/2026	11.85	87,700	11.95	12	11.80	1,600	0	0.0
02/04/2026	11.95	115,900	11.95	11.95	11.85	1,200	0	0.0
01/04/2026	11.95	135,900	12.15	12.15	11.90	0	1,800	-0.0
31/03/2026	11.95	124,000	12.10	12.15	11.90	0	0	0
30/03/2026	12.15	110,100	12.10	12.15	11.90	0	0	0
27/03/2026	12.15	155,900	12.05	12.15	12	0	0	0
26/03/2026	12.10	134,100	12.05	12.15	11.95	2,400	2,400	0
25/03/2026	12.10	136,700	12.10	12.15	11.95	5,300	5,300	0.0
24/03/2026	12.10	98,800	12.25	12.25	12	3,600	2,800	0.0
23/03/2026	12.05	114,500	12.40	12.40	11.90	3,600	2,800	0.0
20/03/2026	12.05	37,500	12.05	12.05	11.75	0	0	0
19/03/2026	12.05	26,800	12	12.05	11.90	0	700	-0.0
18/03/2026	12	33,500	11.95	12.05	11.90	0	0	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

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 (2026-03-30)	-0.45	-3.70%	2,921,700	-1,300	-0.1	11.65 12.15 11.65
2 tháng (2026-03-02)	-0.20	-1.68%	4,514,700	5,400	0.0	11.15 12.15 11.65
3 tháng (2026-01-29)	-1.30	-10%	5,922,000	5,700	0.0	11.15 13.05 11.65
6 tháng (2025-10-31)	-1.35	-10.34%	17,150,600	-27,300	-0.4	11.15 14.85 11.65
12 tháng (2025-05-05)	-0.92	-7.27%	52,710,600	-499,400	-5.9	11.15 15.35 11.65
24 tháng (2024-05-09)	6.76	136.93%	210,620,200	-50,063	-1.9	4.93 15.35 11.65
36 tháng (2023-05-15)	6.52	125.76%	255,405,200	-114,676	-2.2	4.51 15.35 11.65
60 tháng (2021-05-25)	3.45	41.78%	478,798,700	-93,286	-2.7	3.27 15.35 11.65

CTCP Đầu tư và Công nghệ HVC (hvh)

THỐNG KÊ GIAO DỊCH