CTCP Đầu tư và Công nghệ HVC (hvh)

10.65
0.20
(1.91%)
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
(2026-08-19) 		-0.20 -1.88% 7,017,800 -12,900 -0.1
10.45
13
10.65
2 tháng
(2026-07-20) 		0.45 4.50% 12,288,800 -16,200 -0.1
9.97
13
10.65
3 tháng
(2026-06-22) 		0.25 2.45% 14,714,500 -8,500 -0.1
9.97
13
10.65
6 tháng
(2026-03-23) 		-0.50 -4.61% 23,945,800 -19,500 -0.2
9.82
13
10.65
12 tháng
(2025-09-23) 		-1.91 -15.48% 43,385,100 -48,600 -0.6
9.82
13.50
10.65
24 tháng
(2024-09-30) 		3.55 51.47% 161,952,900 172,285 -7.0
6.60
13.95
10.65
36 tháng
(2023-10-04) 		5.64 117.21% 259,890,300 297,472 -5.5
4.10
13.95
10.65
60 tháng
(2021-10-14) 		2.80 36.56% 415,668,400 28,662 -8.5
2.97
13.95
10.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
4.69
 182,300 4.69 4.70 4.64 0 0 -0.2
06/04/2023
4.67
 294,100 4.77 4.77 4.66 0 40,000 -0.2
05/04/2023
4.75
 335,300 4.76 4.80 4.69 0 0 0.1
04/04/2023
4.73
 454,000 4.73 4.76 4.69 12,000 0 0.1
03/04/2023
4.69
 496,700 4.79 4.82 4.68 6,000 0 0.0
31/03/2023
4.70
 332,800 4.77 4.83 4.70 0 0 0.0
30/03/2023
4.78
 501,300 4.80 4.88 4.77 0 0 0.0
29/03/2023
4.78
 545,300 4.78 4.89 4.76 1,600 200 0.0
28/03/2023
4.77
 704,500 4.65 4.84 4.58 41,600 700 0.3
27/03/2023
4.60
 791,500 4.67 4.83 4.59 50,100 1,500 0.3
24/03/2023
4.65
 647,900 4.64 4.86 4.52 39,100 0 0.2
23/03/2023
4.56
 742,800 4.20 4.56 4.20 22,000 0 0.1
22/03/2023
4.27
 549,200 4.01 4.27 3.99 3,000 10,700 0.0
21/03/2023
3.99
 207,100 4.08 4.09 3.99 2,700 11,600 0.0
20/03/2023
4.07
 165,200 4.15 4.15 3.98 1,300 0 0.0
17/03/2023
4.13
 203,400 4.22 4.26 4.13 3,700 0 0.0
16/03/2023
4.16
 308,300 4.30 4.31 4.16 36,000 0 0.2
15/03/2023
4.33
 236,900 4.31 4.37 4.29 28,400 0 0.2
14/03/2023
4.25
 538,000 4.25 4.46 4.13 29,200 0 0.2
13/03/2023
4.25
 378,900 4.08 4.29 4.08 0 0 0.0
10/03/2023
4.05
 541,600 3.79 4.05 3.77 0 5,000 0.0
09/03/2023
3.79
 186,000 3.77 3.80 3.74 0 0 0.0
08/03/2023
3.77
 130,400 3.82 3.83 3.75 0 0 0.0
07/03/2023
3.83
 105,100 3.82 3.85 3.80 0 0 0.0
06/03/2023
3.82
 101,900 3.79 3.83 3.79 0 0 0.0
03/03/2023
3.79
 131,900 3.81 3.86 3.79 0 0 0.0
02/03/2023
3.81
 104,400 3.76 3.81 3.76 0 0 0.0
01/03/2023
3.76
 111,600 3.77 3.79 3.71 0 0 0.0
28/02/2023
3.77
 105,100 3.77 3.80 3.75 0 0 0.0
27/02/2023
3.77
 102,200 3.86 3.86 3.75 0 4,000 0.0
24/02/2023
3.86
 104,800 3.93 3.93 3.83 0 0 0.0
23/02/2023
3.90
 104,500 3.95 3.97 3.68 0 0 0.0
22/02/2023
3.95
 165,800 4.04 4.04 3.94 0 800 0.0
21/02/2023
4.01
 246,700 3.86 4.04 3.84 0 0 0.0
20/02/2023
3.86
 143,100 3.79 3.86 3.79 0 0 0.0
17/02/2023
3.78
 129,000 3.77 3.83 3.75 800 0 0.0
16/02/2023
3.76
 92,400 3.77 3.78 3.74 0 0 0.0
15/02/2023
3.76
 107,600 3.77 3.80 3.76 0 0 0.0
14/02/2023
3.77
 90,800 3.80 3.83 3.61 0 0 0.0
13/02/2023
3.83
 97,200 3.86 3.86 3.74 0 0 0.0
10/02/2023
3.86
 147,700 3.87 3.88 3.83 0 0 0.0
09/02/2023
3.86
 138,400 3.80 3.86 3.80 0 0 0.0
08/02/2023
3.80
 82,800 3.82 3.83 3.77 0 0 0.0
07/02/2023
3.81
 102,600 3.86 3.86 3.79 0 0 0.0
06/02/2023
3.86
 144,800 3.85 3.87 3.82 0 0 0.0
03/02/2023
3.85
 116,500 3.93 3.94 3.83 3,000 0 0.0
02/02/2023
3.87
 125,400 3.89 3.89 3.82 0 2,000 0.0
01/02/2023
3.89
 135,100 3.92 3.94 3.84 0 1,000 0.0
31/01/2023
3.92
 92,100 3.99 3.99 3.83 0 1,000 0.0
30/01/2023
3.98
 137,700 3.87 4.02 3.83 0 0 0.0
27/01/2023
3.86
 120,600 3.84 3.87 3.83 2,500 0 0.0
26/01/2023
8.10
 254,500 8.14 8.29 7.91 0 2,000 0.0
25/01/2023
8.10
 254,500 8.14 8.29 7.91 0 2,000 0.0
24/01/2023
8.10
 254,500 8.14 8.29 7.91 0 2,000 0.0
23/01/2023
8.10
 254,500 8.14 8.29 7.91 0 2,000 0.0
20/01/2023
8.10
 254,500 8.14 8.29 7.91 0 2,000 0.0
19/01/2023
3.84
 114,300 3.88 3.88 3.75 0 0 0.0
18/01/2023
3.88
 92,000 3.82 3.88 3.82 0 800 0.0
17/01/2023
3.83
 103,000 3.83 3.85 3.72 0 0 0.0
16/01/2023
3.82
 102,200 3.84 3.85 3.74 0 0 0.0
13/01/2023
3.84
 105,600 3.85 3.88 3.80 800 0 0.0
12/01/2023
3.84
 137,100 3.82 3.88 3.76 0 0 0.0
11/01/2023
3.81
 139,200 3.98 3.98 3.81 2,000 0 0.0
10/01/2023
3.91
 158,700 3.83 3.94 3.83 0 500 0.0
09/01/2023
3.79
 227,300 3.74 3.79 3.73 0 0 0.0
06/01/2023
3.73
 115,800 3.87 3.87 3.69 0 0 0.0
05/01/2023
3.69
 116,500 3.62 3.69 3.62 0 0 0.0
04/01/2023
3.62
 113,800 3.61 3.66 3.60 0 0 0.0
03/01/2023
3.61
 123,600 3.59 3.62 3.58 0 0 0.0
30/12/2022
3.59
 114,200 3.59 3.62 3.53 0 0 0.0
29/12/2022
3.59
 93,700 3.59 3.62 3.56 0 0 0.0
28/12/2022
3.58
 99,000 3.55 3.59 3.51 0 0 0.0
27/12/2022
3.55
 113,100 3.52 3.55 3.28 1,000 0 0.0
26/12/2022
3.52
 93,500 3.55 3.56 3.50 0 0 -0.1
23/12/2022
3.53
 105,800 3.51 3.53 3.47 0 0 -0.1
22/12/2022
3.51
 93,800 3.51 3.55 3.48 0 0 -0.1
21/12/2022
3.50
 97,300 3.52 3.53 3.47 0 0 -0.1
20/12/2022
3.51
 131,200 3.60 3.62 3.51 0 0 -0.1
19/12/2022
3.61
 99,700 3.62 3.63 3.59 0 0 -0.1
16/12/2022
3.62
 122,000 3.60 3.65 3.54 0 11,911 -0.1
15/12/2022
3.60
 153,900 3.59 3.64 3.56 500 6,000 0.0
14/12/2022
3.59
 147,300 3.52 3.67 3.52 0 3,100 0.0
13/12/2022
3.65
 95,200 3.73 3.73 3.62 0 3,000 0.0
12/12/2022
3.73
 98,300 3.73 3.74 3.71 0 0 0.0
09/12/2022
3.72
 112,100 3.75 3.75 3.53 0 3,700 0.0
08/12/2022
3.68
 138,900 3.71 3.73 3.67 0 0 0.0
07/12/2022
3.71
 100,800 3.81 3.81 3.60 0 6,000 0.0
06/12/2022
3.80
 125,800 3.90 3.91 3.80 0 4,000 0.0
05/12/2022
3.90
 154,400 3.99 4.04 3.89 800 5,700 0.0
02/12/2022
3.94
 118,100 3.90 3.94 3.85 1,400 0 0.0
01/12/2022
3.89
 139,700 3.86 3.99 3.85 700 0 0.0
30/11/2022
3.85
 170,700 3.86 3.87 3.60 800 0 0.0
29/11/2022
3.83
 132,900 3.82 3.92 3.80 1,100 0 0.0
28/11/2022
3.74
 135,000 3.77 3.79 3.73 0 300 0.0
25/11/2022
3.65
 98,100 3.56 3.68 3.56 1,600 0 0.0
24/11/2022
3.55
 65,500 3.50 3.55 3.49 0 0 0.0
23/11/2022
3.50
 70,100 3.62 3.62 3.32 0 0 0.0
22/11/2022
3.56
 122,400 3.54 3.65 3.54 0 0 0.0
21/11/2022
3.53
 137,000 3.47 3.53 3.41 0 0 0.0
18/11/2022
3.31
 111,900 3.27 3.38 3.27 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc