CTCP Đầu tư và Công nghệ HVC (hvh)

10.50
-0.10
(-0.94%)
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
(2026-09-08) 		-0.75 -6.76% 4,995,700 31,600 0.4
10.25
11.15
10.60
2 tháng
(2026-08-10) 		-0.05 -0.48% 10,589,700 41,900 0.5
9.99
11.35
10.60
3 tháng
(2026-07-10) 		0.20 1.97% 15,511,300 32,000 0.4
9.97
11.80
10.60
6 tháng
(2026-04-13) 		-0.38 -3.52% 23,824,300 38,400 0.5
9.97
11.80
10.60
12 tháng
(2025-10-13) 		-1.60 -13.42% 41,988,000 23,200 0.3
9.97
13.50
10.60
24 tháng
(2024-10-18) 		3.10 42.69% 151,772,900 -75,615 -9.0
6.60
13.95
10.60
36 tháng
(2023-10-24) 		5.46 111.86% 250,194,100 442,672 -4.1
4.10
13.95
10.60
60 tháng
(2021-11-03) 		2.06 24.85% 388,296,200 246,862 -6.3
2.97
13.95
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
3.90
 125,600 4.15 4.15 3.86 0 0 0
24/10/2022
4.15
 93,400 4.49 4.49 4.15 0 0 0
21/10/2022
4.44
 106,300 4.50 4.50 4.20 0 0 0
20/10/2022
4.46
 69,100 4.53 4.54 4.43 0 0 0
19/10/2022
4.46
 71,400 4.52 4.58 4.35 0 0 0
18/10/2022
4.50
 109,400 4.54 4.56 4.46 0 0 0.0
17/10/2022
4.52
 83,600 4.69 4.69 4.40 0 0 0.0
14/10/2022
4.54
 77,900 4.58 4.58 4.54 0 0 0.0
13/10/2022
4.55
 82,600 4.50 4.58 4.39 0 0 0.0
12/10/2022
4.54
 98,100 4.52 4.54 4.35 0 0 0.0
11/10/2022
4.54
 77,100 4.61 4.61 4.38 0 0 0.0
10/10/2022
4.66
 86,100 4.58 4.66 4.46 0 0 0.0
07/10/2022
4.64
 120,400 4.31 4.65 4.31 0 0 0.0
06/10/2022
4.58
 116,000 4.73 4.73 4.58 0 0 0.0
05/10/2022
4.71
 125,400 4.70 4.76 4.68 0 0 0.0
04/10/2022
4.68
 132,700 4.73 4.80 4.50 0 6,000 0.0
03/10/2022
4.73
 96,800 4.86 4.86 4.73 0 0 0.0
30/09/2022
4.88
 129,900 4.94 4.94 4.80 0 0 0.0
29/09/2022
4.88
 83,100 4.95 4.95 4.84 0 0 0.0
28/09/2022
4.88
 92,400 4.94 5.03 4.81 0 600 0.0
27/09/2022
4.94
 94,400 4.94 4.99 4.88 0 0 0.0
26/09/2022
4.94
 111,300 4.95 4.99 4.80 0 400 0.0
23/09/2022
4.95
 102,700 5.00 5.00 4.88 0 0 0.0
22/09/2022
4.99
 93,100 4.99 5.03 4.97 0 0 0.0
21/09/2022
4.98
 110,500 4.91 4.99 4.89 0 0 0.0
20/09/2022
4.91
 99,500 4.91 4.93 4.86 0 0 0.0
19/09/2022
4.86
 104,900 5.03 5.03 4.85 0 0 0.0
16/09/2022
4.97
 98,200 4.96 5.05 4.96 0 0 0.0
15/09/2022
5.05
 95,300 5.02 5.06 5.02 0 0 0.0
14/09/2022
5.00
 97,700 5.00 5.00 4.95 0 0 0.0
13/09/2022
5.00
 86,100 5.09 5.09 4.97 0 0 0.0
12/09/2022
4.99
 88,900 4.97 5.02 4.97 3,800 0 0.0
09/09/2022
4.97
 112,100 4.88 4.99 4.87 0 0 0.0
08/09/2022
4.96
 99,500 5.14 5.14 4.95 0 2,400 0.0
07/09/2022
5.05
 143,100 5.21 5.21 5.03 0 0 0.0
06/09/2022
5.15
 110,200 5.22 5.24 5.15 0 0 0.0
05/09/2022
5.15
 106,800 5.15 5.18 5.10 0 0 0.0
31/08/2022
5.15
 117,500 5.17 5.17 5.13 0 0 0.0
30/08/2022
5.12
 143,300 5.16 5.18 5.03 0 0 0.0
29/08/2022
5.03
 145,800 5.18 5.18 5.02 0 600 0.0
26/08/2022
5.22
 92,300 5.24 5.24 5.16 0 0 0.1
25/08/2022
5.33
 107,900 5.17 5.33 5.10 0 0 0.1
24/08/2022
5.16
 123,300 5.21 5.21 5.10 0 0 0.1
23/08/2022
5.14
 104,000 5.14 5.14 5.09 0 0 0.1
22/08/2022
5.14
 45,600 5.18 5.18 5.06 9,100 0 0.1
19/08/2022
5.18
 112,100 5.18 5.18 5.16 0 0 -0.1
18/08/2022
5.18
 117,300 5.32 5.32 5.18 0 11,300 -0.1
17/08/2022
5.28
 135,000 5.30 5.30 5.24 500 20,700 -0.1
16/08/2022
5.30
 201,700 5.26 5.40 5.24 0 600 0.0
15/08/2022
5.25
 116,500 5.33 5.33 5.18 11,300 0 0.1
12/08/2022
5.33
 120,400 5.06 5.39 5.06 0 0 0.2
11/08/2022
5.12
 174,300 5.25 5.25 5.11 24,200 0 0.2
10/08/2022
5.13
 87,600 5.16 5.18 5.07 0 0 0.0
09/08/2022
5.17
 53,400 5.24 5.24 5.12 0 0 0.0
08/08/2022
5.18
 100,800 5.09 5.18 5.03 0 0 0.0
05/08/2022
5.09
 87,800 5.03 5.18 5.03 0 0 0.0
04/08/2022
5.18
 104,200 5.23 5.24 5.06 0 300 0.0
03/08/2022
5.23
 119,700 5.06 5.23 4.92 0 0 0.0
02/08/2022
5.03
 89,300 4.95 5.09 4.91 0 0 0.0
01/08/2022
4.95
 169,100 4.88 4.95 4.88 0 0 0.0
29/07/2022
4.88
 118,400 4.88 4.93 4.87 0 0 0.0
28/07/2022
4.88
 106,400 4.88 4.91 4.87 0 0 0.0
27/07/2022
4.84
 89,300 4.81 4.84 4.79 0 1,600 0.0
26/07/2022
4.88
 141,800 4.88 5.06 4.85 0 3,200 0.0
25/07/2022
4.99
 132,700 5.03 5.03 4.89 1,400 8,500 0.0
22/07/2022
5.03
 153,400 5.03 5.03 4.92 0 3,000 -0.1
21/07/2022
5.03
 302,800 4.97 5.11 4.88 0 10,200 -0.1
20/07/2022
4.90
 132,100 4.88 4.95 4.84 0 7,400 0.0
19/07/2022
4.87
 107,400 4.91 4.91 4.85 0 5,900 0.0
18/07/2022
4.90
 172,400 4.99 5.18 4.88 500 5,300 0.0
15/07/2022
5.02
 164,300 4.99 5.03 4.84 0 5,000 0.0
14/07/2022
4.99
 97,300 4.94 4.99 4.88 0 4,500 0.0
13/07/2022
4.92
 114,400 4.81 4.94 4.81 0 4,100 0.0
12/07/2022
4.81
 140,900 4.77 4.91 4.73 0 4,300 0.0
11/07/2022
4.80
 103,100 4.81 4.88 4.76 0 3,000 0.0
08/07/2022
4.84
 119,400 4.73 5.10 4.73 1,300 2,700 0.0
07/07/2022
4.80
 53,900 4.80 4.80 4.67 0 4,000 0.0
06/07/2022
4.80
 88,800 4.73 4.84 4.73 0 2,600 0.0
05/07/2022
4.82
 61,600 4.80 4.88 4.70 0 3,000 0.0
04/07/2022
4.82
 101,300 4.85 4.85 4.68 2,000 2,800 0.0
01/07/2022
4.85
 73,400 4.73 4.85 4.66 400 2,700 0.0
30/06/2022
4.83
 74,500 4.80 4.95 4.72 0 2,900 0.0
29/06/2022
4.80
 76,900 4.88 4.88 4.73 0 3,700 0.0
28/06/2022
4.86
 132,000 4.73 4.88 4.64 0 2,900 0.0
27/06/2022
4.69
 85,700 4.72 4.72 4.61 0 3,100 0.0
24/06/2022
4.65
 126,700 4.65 4.73 4.61 0 3,000 0.0
23/06/2022
4.65
 154,600 4.65 4.79 4.61 0 3,000 0.0
22/06/2022
4.65
 172,800 4.60 4.87 4.60 0 2,800 0.0
21/06/2022
4.65
 119,300 4.51 4.91 4.51 0 3,000 0.0
20/06/2022
4.59
 90,300 4.65 4.95 4.59 500 8,000 0.0
17/06/2022
4.82
 296,400 5.03 5.03 4.82 300 2,000 0.0
16/06/2022
5.18
 117,200 5.10 5.25 5.10 0 2,400 0.0
15/06/2022
5.09
 118,700 5.11 5.24 5.00 700 2,600 0.0
14/06/2022
5.24
 129,900 5.03 5.24 5.03 200 3,200 0.0
13/06/2022
5.24
 114,400 5.25 5.40 5.23 100 1,500 0.0
10/06/2022
5.62
 120,200 5.63 5.81 5.61 1,400 3,400 0.0
09/06/2022
5.67
 109,000 5.60 5.67 5.59 26,800 0 0.2
08/06/2022
5.60
 128,000 5.55 5.69 5.45 3,300 500 0.0
07/06/2022
5.43
 78,000 5.55 5.55 5.43 0 4,200 0.0
06/06/2022
5.56
 89,000 5.59 5.63 5.49 600 900 0.0

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