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)
20/11/2020
8.47
 694,560 8.38 8.64 7.80 600 0 0.0
19/11/2020
8.38
 2,027,000 8.01 8.47 7.45 17,800 2,400 0.1
18/11/2020
8.01
 370,830 8.18 8.21 7.80 800 0 0.0
17/11/2020
7.80
 618,250 7.58 7.80 7.46 0 0 0
16/11/2020
7.30
 807,470 6.79 7.30 6.79 0 8,000 -0.1
13/11/2020
6.82
 181,110 6.61 6.85 6.61 10,000 1,000 0.1
12/11/2020
6.61
 86,130 6.42 6.69 6.27 0 0 0
11/11/2020
6.46
 111,560 6.57 6.60 6.44 0 13,220 -0.1
10/11/2020
6.57
 107,330 6.57 6.62 6.57 4,000 24,430 -0.2
09/11/2020
6.59
 150,190 6.74 6.74 6.52 0 5,010 -0.0
06/11/2020
6.74
 119,580 6.69 6.86 6.61 0 0 0
05/11/2020
6.69
 179,470 6.69 6.78 6.65 0 33,000 -0.3
04/11/2020
6.69
 264,880 6.77 6.78 6.63 0 700 -0.0
03/11/2020
6.63
 212,100 6.69 6.86 6.63 0 0 0
02/11/2020
6.69
 143,050 6.86 6.86 6.69 400 0 0.0
30/10/2020
6.69
 214,550 6.44 6.90 6.44 130 0 0.0
29/10/2020
6.45
 195,780 6.74 6.78 6.27 0 3,790 -0.0
28/10/2020
6.74
 218,990 6.79 6.91 6.74 0 0 0
27/10/2020
6.79
 231,890 6.78 6.97 6.78 0 0 0
26/10/2020
6.95
 168,730 6.96 7.03 6.87 0 0 0
23/10/2020
6.96
 213,050 6.98 6.99 6.92 0 0 0
22/10/2020
6.95
 279,520 6.86 6.99 6.81 0 0 0
21/10/2020
6.80
 130,200 6.80 6.86 6.78 0 0 0
20/10/2020
6.82
 68,190 6.91 6.91 6.78 0 850 -0.0
19/10/2020
6.91
 160,380 6.95 6.95 6.83 0 0 0
16/10/2020
6.92
 236,000 6.95 7.16 6.83 0 0 0
15/10/2020
6.84
 188,630 7.02 7.02 6.82 0 50 -0.0
14/10/2020
6.95
 248,810 7.02 7.03 6.91 0 0 0
13/10/2020
6.96
 69,730 7.02 7.06 6.94 15,000 0 0.1
12/10/2020
7.01
 169,370 7.02 7.07 6.91 0 0 0
09/10/2020
6.94
 69,500 7.03 7.03 6.92 0 0 0
08/10/2020
7.03
 253,840 7.02 7.04 6.91 0 0 0
07/10/2020
7.02
 180,890 7.03 7.03 6.95 0 0 0
06/10/2020
7.03
 97,000 7.12 7.20 6.99 0 0 0
05/10/2020
7.02
 124,620 6.95 7.06 6.95 0 0 0
02/10/2020
6.92
 197,620 6.91 7.03 6.88 0 0 0
01/10/2020
6.91
 92,860 6.88 7.03 6.88 0 0 0
30/09/2020
6.88
 82,050 6.86 6.91 6.84 0 0 0
29/09/2020
6.86
 194,350 7.07 7.07 6.86 0 0 0
28/09/2020
6.97
 175,080 6.86 6.99 6.86 0 0 0
25/09/2020
6.86
 188,720 7.03 7.10 6.78 0 0 0
24/09/2020
6.96
 278,820 7.20 7.20 6.96 2,000 10 0.0
23/09/2020
7.20
 181,100 7.24 7.29 7.03 4,500 0 0.0
22/09/2020
7.20
 124,550 7.29 7.32 6.96 5,800 0 0.0
21/09/2020
7.32
 462,070 6.92 7.37 6.92 1,100 0 0.0
18/09/2020
6.92
 128,170 6.89 6.99 6.86 10 0 0.0
17/09/2020
6.89
 139,260 6.98 6.98 6.86 0 0 0
16/09/2020
6.91
 164,280 7.07 7.07 6.91 0 590 -0.0
15/09/2020
7.02
 249,680 6.86 7.07 6.86 0 1,490 -0.0
14/09/2020
6.85
 91,370 6.78 6.86 6.77 0 0 0
11/09/2020
6.78
 101,380 6.79 6.93 6.77 0 40 -0.0
10/09/2020
6.79
 93,370 6.95 6.98 6.76 800 0 0.0
09/09/2020
6.80
 66,820 6.78 6.82 6.69 0 3,370 -0.0
08/09/2020
6.82
 127,780 6.88 6.91 6.74 0 0 0
07/09/2020
6.90
 115,150 6.91 7.03 6.90 40,660 0 0.3
04/09/2020
6.91
 45,210 6.84 7.03 6.84 1,150 0 0.0
03/09/2020
7.07
 144,250 7.16 7.24 6.86 3,410 0 0.0
01/09/2020
7.12
 85,840 6.92 7.29 6.91 10 0 0.0
31/08/2020
6.92
 174,110 6.95 6.95 6.84 0 0 0
28/08/2020
6.85
 71,140 6.86 6.92 6.81 0 1,100 -0.0
27/08/2020
6.88
 26,100 6.95 6.95 6.80 60 2,300 -0.0
26/08/2020
6.88
 190,140 6.95 7.07 6.77 400 1,910 -0.0
25/08/2020
6.95
 269,260 6.77 6.95 6.66 10 2,010 -0.0
24/08/2020
6.66
 66,510 6.57 6.78 6.57 10 680 -0.0
21/08/2020
6.61
 47,700 6.53 6.67 6.53 0 0 0
20/08/2020
6.61
 25,570 6.68 6.68 6.57 210 800 -0.0
19/08/2020
6.64
 45,440 6.68 6.69 6.44 5,390 0 0.0
18/08/2020
6.61
 71,160 6.69 6.69 6.53 590 100 0.0
17/08/2020
6.55
 35,760 6.55 6.61 6.52 2,540 3,460 -0.0
14/08/2020
6.55
 46,010 6.61 6.61 6.54 250 4,750 -0.0
13/08/2020
6.68
 261,710 6.69 6.74 6.63 0 310 -0.0
12/08/2020
6.69
 206,340 6.69 6.74 6.65 170 380 -0.0
11/08/2020
6.74
 24,870 6.57 6.82 6.57 0 650 -0.0
10/08/2020
6.75
 30,530 6.78 6.78 6.71 1,080 1,240 -0.0
07/08/2020
6.76
 47,470 6.69 6.78 6.68 0 2,220 -0.0
06/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
06/08/2020
6.77
 82,960 6.95 6.95 6.71 1,400 3,620 -0.0
05/08/2020
6.53
 61,140 6.35 6.55 6.24 7,130 440 0.1
04/08/2020
6.34
 35,570 6.32 6.39 6.31 3,120 0 0.0
03/08/2020
6.28
 81,030 6.09 6.28 6.09 4,380 0 0.0
31/07/2020
6.11
 65,300 6.16 6.30 6.09 0 2,220 -0.0
30/07/2020
6.34
 124,630 6.09 6.39 6.08 1,230 240 0.0
29/07/2020
6.09
 73,320 6.09 6.16 5.70 1,230 240 0.0
28/07/2020
6.09
 269,760 5.64 6.16 5.64 1,890 2,390 -0.0
27/07/2020
5.89
 219,600 6.01 6.16 5.89 820 1,130 -0.0
24/07/2020
6.33
 196,000 6.62 6.78 6.31 0 3,830 -0.0
23/07/2020
6.78
 78,930 6.82 7.00 6.73 0 3,600 -0.0
22/07/2020
6.86
 66,050 7.07 7.07 6.76 0 3,750 -0.0
21/07/2020
7.00
 29,140 6.99 7.16 6.82 0 3,910 -0.0
20/07/2020
6.99
 63,110 6.99 7.23 6.93 1,000 5,720 -0.0
17/07/2020
7.10
 137,070 6.85 7.12 6.82 1,540 500 0.0
16/07/2020
6.82
 71,230 6.76 6.84 6.76 0 1,790 -0.0
15/07/2020
6.76
 71,880 6.83 6.83 6.71 0 2,280 -0.0
14/07/2020
6.78
 45,720 6.84 6.86 6.72 0 4,960 -0.0
13/07/2020
6.72
 90,730 6.86 6.86 6.72 0 3,400 -0.0
10/07/2020
6.86
 232,340 6.69 6.91 6.69 3,180 0 0.0
09/07/2020
6.70
 72,050 6.86 6.93 6.70 0 280 -0.0
08/07/2020
6.86
 241,570 6.99 6.99 6.85 500 540 -0.0
07/07/2020
6.91
 182,010 6.92 6.93 6.86 49,230 2,560 0.4
06/07/2020
6.89
 63,650 6.93 6.93 6.78 0 600 -0.0
03/07/2020
6.78
 48,830 6.75 6.86 6.66 0 3,330 -0.0

Chính sách bảo mật | Điều khoản sử dụng |