CTCP Đầu tư và Công nghệ HVC (hvh)

8.23
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
(2024-10-23) 		-0.30 -3.52% 11,293,100 18,900 0.1
8
8.71
8.23
2 tháng
(2024-09-23) 		-0.24 -2.83% 21,430,200 4,800 0.1
8
9.10
8.23
3 tháng
(2024-08-26) 		-0.42 -4.86% 29,062,900 173,500 1.5
8
9.10
8.23
6 tháng
(2024-05-27) 		0.95 13.05% 86,393,900 295,600 3.1
6.77
9.72
8.23
12 tháng
(2023-11-28) 		2.73 49.64% 109,452,800 299,987 3.1
4.97
9.72
8.23
24 tháng
(2022-12-05) 		3.50 74.10% 165,234,300 203,077 2.2
4.25
9.72
8.23
36 tháng
(2021-12-08) 		-2.82 -25.49% 222,164,000 -169,423 -1.9
3.60
12.27
8.23
60 tháng
(2019-12-19) 		-5.08 -38.15% 462,556,770 396,007 3.7
3.60
14.05
8.23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
10.31
 1,939,400 10.27 10.31 9.66 14,700 6,000 0.1
16/04/2021
9.75
 501,400 10.10 10.23 9.40 9,200 3,200 0.1
15/04/2021
10.10
 533,300 10.44 10.79 10.01 19,100 5,500 0.2
14/04/2021
10.44
 314,900 10.36 10.44 10.27 20,400 6,100 0.2
13/04/2021
10.49
 858,800 10.62 10.84 10.44 5,800 4,700 0.0
12/04/2021
10.62
 643,000 10.66 10.88 10.44 8,300 0 0.1
09/04/2021
10.66
 494,100 10.84 10.84 10.49 900 800 0.0
08/04/2021
10.97
 481,600 10.62 11.05 10.62 4,600 8,800 -0.1
07/04/2021
11.32
 637,400 11.23 11.75 11.18 20,000 7,900 0.2
06/04/2021
11.14
 618,100 10.97 11.14 10.79 12,300 0 0.2
05/04/2021
10.62
 411,700 10.44 10.88 10.31 15,100 0 0.2
02/04/2021
10.44
 428,600 10.53 10.62 10.23 8,900 100 0.1
01/04/2021
10.62
 356,100 10.88 10.88 10.44 3,000 3,900 -0.0
31/03/2021
10.71
 664,600 10.40 11.10 10.40 10,700 13,800 -0.0
30/03/2021
10.40
 714,300 9.57 10.40 9.53 2,900 0 0.0
29/03/2021
9.75
 715,600 9.66 10.01 9.49 4,100 5,600 -0.0
26/03/2021
9.75
 943,400 9.92 10.27 9.57 0 0 0
25/03/2021
10.27
 631,700 10.62 10.62 9.92 4,400 7,000 -0.0
24/03/2021
10.40
 1,318,500 10.10 10.40 10.10 200 0 0.0
23/03/2021
9.75
 1,509,900 9.57 9.75 9.49 0 0 0
22/03/2021
9.14
 377,200 8.79 9.31 8.70 9,200 0 0.1
19/03/2021
8.88
 169,400 8.88 8.88 8.79 700 7,000 -0.1
18/03/2021
8.83
 138,500 9.05 9.10 8.83 0 100 -0.0
17/03/2021
9.05
 293,100 8.97 9.18 8.88 4,500 0 0.0
16/03/2021
8.97
 150,500 9.14 9.14 8.88 2,400 0 0.0
15/03/2021
9.14
 247,800 8.92 9.18 8.83 6,100 1,200 0.1
12/03/2021
8.92
 306,300 8.97 9.23 8.79 2,000 0 0.0
11/03/2021
9.14
 218,100 9.18 9.18 8.79 7,600 0 0.1
10/03/2021
9.18
 170,900 9.27 9.44 8.97 200 0 0.0
09/03/2021
9.27
 467,700 9.10 9.49 8.88 3,700 5,900 -0.0
08/03/2021
8.88
 360,100 8.66 8.92 8.57 7,700 500 0.1
05/03/2021
8.56
 115,900 8.49 8.62 8.27 1,800 2,400 -0.0
04/03/2021
8.49
 106,000 8.79 8.83 8.22 0 8,500 -0.1
03/03/2021
8.75
 185,000 8.57 8.79 8.53 4,800 800 0.0
02/03/2021
8.57
 249,000 8.31 8.57 8.31 3,800 0 0.0
01/03/2021
8.31
 116,200 8.31 8.32 8.09 3,100 0 0.0
26/02/2021
8.31
 187,600 8.09 8.31 7.92 3,700 1,700 0.0
25/02/2021
8.09
 84,500 8.27 8.27 8.05 0 7,300 -0.1
24/02/2021
8.26
 68,700 8.27 8.44 8.18 600 6,400 -0.1
23/02/2021
8.27
 179,300 8.16 8.36 8.02 8,300 2,600 0.1
22/02/2021
8.01
 154,300 8.23 8.23 7.92 800 3,300 -0.0
19/02/2021
8.23
 169,200 8.10 8.27 8.01 5,100 11,100 -0.1
18/02/2021
8.27
 168,700 8.18 8.27 8.09 7,700 500 0.1
17/02/2021
8.22
 144,500 7.83 8.23 7.75 14,000 0 0.1
09/02/2021
7.78
 57,500 7.75 7.83 7.70 400 400 0
08/02/2021
7.75
 167,400 7.77 7.82 7.23 2,700 0 0.0
05/02/2021
7.77
 151,000 7.83 7.83 7.66 0 1,600 -0.0
04/02/2021
7.83
 45,300 8.01 8.01 7.67 400 1,600 -0.0
03/02/2021
7.83
 145,300 7.49 7.88 7.49 6,200 11,600 -0.0
02/02/2021
7.49
 122,900 7.47 7.49 7.14 1,800 2,700 -0.0
01/02/2021
7.47
 228,600 8.04 8.04 7.29 1,200 10,400 -0.1
29/01/2021
7.83
 196,900 7.31 7.87 7.31 10,200 6,500 0.0
28/01/2021
7.86
 328,700 7.86 8.27 7.86 400 1,100 -0.0
27/01/2021
8.44
 178,600 8.70 8.70 8.14 7,700 0 0.1
26/01/2021
8.70
 195,900 8.88 8.92 8.44 2,800 0 0.0
25/01/2021
8.88
 138,800 8.88 8.88 8.70 10,000 0 0.1
22/01/2021
8.88
 237,800 8.92 8.92 8.70 0 0 0
21/01/2021
8.92
 197,300 8.88 8.97 8.62 2,300 0 0.0
20/01/2021
8.88
 213,600 8.79 9.01 8.18 0 0 0
19/01/2021: Quyền mua cổ phiếu: 100000/68337 Giá: 10 (Volume + 68.34%, Ratio=0.68)
19/01/2021
8.79
 400,900 9.31 9.53 8.43 0 200 -0.0
18/01/2021
9.07
 975,500 9.24 9.32 8.85 0 1,000 -0.0
15/01/2021
9.49
 273,000 10.00 10.00 9.49 0 0 0
14/01/2021
9.57
 566,100 8.98 9.57 8.98 0 5,000 -0.1
13/01/2021
8.98
 369,100 9.32 9.40 8.98 0 8,900 -0.1
12/01/2021
9.15
 219,600 9.49 9.49 9.07 0 0 0
11/01/2021
9.19
 548,500 8.73 9.19 8.73 0 0 0
08/01/2021
8.60
 167,300 8.52 8.68 8.39 3,000 0 0.0
07/01/2021
8.30
 312,200 8.47 8.73 8.29 1,000 0 0.0
06/01/2021
8.46
 439,300 8.52 8.52 8.43 0 0 0
05/01/2021
8.56
 295,500 8.68 8.73 8.43 0 0 0
04/01/2021
8.68
 270,500 8.81 8.98 8.64 2,000 0 0.0
31/12/2020
8.56
 318,700 8.30 8.81 8.30 0 0 0
30/12/2020
8.26
 429,280 7.92 8.39 8.01 2,100 0 0.0
29/12/2020
7.92
 235,320 7.80 8.03 7.80 0 10 -0.0
28/12/2020
7.85
 222,420 7.82 8.09 7.70 100 0 0.0
25/12/2020
7.85
 142,430 7.63 8.01 7.63 0 0 0
24/12/2020
7.88
 298,930 8.09 8.30 7.63 0 0 0
23/12/2020
8.09
 525,630 7.72 8.29 7.72 0 0 0
22/12/2020
7.88
 348,560 7.80 8.05 7.63 0 0 0
21/12/2020
7.80
 420,920 7.63 8.05 7.46 0 2,000 -0.0
18/12/2020
7.53
 127,230 7.54 7.54 7.46 0 0 0
17/12/2020
7.54
 144,120 7.67 7.67 7.50 0 0 0
16/12/2020
7.63
 198,830 7.63 7.70 7.54 0 0 0
15/12/2020
7.59
 220,050 7.71 7.71 7.54 550 0 0.0
14/12/2020
7.71
 114,450 7.71 7.71 7.56 0 0 0
11/12/2020
7.71
 126,910 7.71 7.71 7.50 0 0 0
10/12/2020
7.71
 329,010 7.46 7.91 7.46 0 0 0
09/12/2020
7.46
 129,370 7.39 7.46 7.38 0 0 0
08/12/2020
7.42
 90,560 7.47 7.47 7.40 0 4,260 -0.0
07/12/2020
7.45
 92,130 7.45 7.50 7.37 0 0 0
04/12/2020
7.47
 96,160 7.52 7.53 7.42 1,000 0 0.0
03/12/2020
7.47
 143,130 7.41 7.50 7.39 0 0 0
02/12/2020
7.47
 107,030 7.44 7.52 7.42 0 0 0
01/12/2020
7.44
 119,200 7.38 7.46 7.35 0 0 0
30/11/2020
7.52
 94,240 7.63 7.63 7.46 0 0 0
27/11/2020
7.63
 265,020 7.47 7.63 7.46 0 0 0
26/11/2020
7.63
 105,610 7.63 7.63 7.29 0 0 0
25/11/2020
7.63
 135,240 7.63 7.63 7.29 2,250 400 0.0
24/11/2020
7.63
 506,820 7.67 7.84 7.33 100 0 0.0
23/11/2020
7.88
 183,360 8.47 8.47 7.88 2,160 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |