CTCP Đầu tư và Công nghệ HVC (hvh)

8.26
0.03
(0.36%)
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)
10/02/2020
8.67
 220,360 8.94 8.94 8.63 0 0 0
07/02/2020
8.94
 330,850 8.40 8.97 8.36 15,890 0 0.2
06/02/2020
8.40
 227,540 8.32 8.40 8.24 19,330 0 0.2
05/02/2020
8.32
 332,010 8.32 8.40 7.74 500 5,910 -0.1
04/02/2020
8.32
 500,860 8.82 8.94 8.32 300 3,230 -0.0
03/02/2020
8.94
 199,380 8.94 9.59 8.94 100 3,130 -0.0
31/01/2020
9.59
 195,650 10.01 10.09 9.59 0 0 0
30/01/2020
10.28
 237,820 10.78 10.78 10.09 0 0 0
22/01/2020
10.82
 193,170 10.78 10.82 10.63 0 0 0
21/01/2020: Cổ tức tiền mặt tỉ lệ: 5%
21/01/2020
10.78
 254,060 10.67 10.78 10.51 0 0 0
20/01/2020
10.67
 224,440 10.74 10.74 10.56 0 0 0
17/01/2020
10.74
 178,490 10.78 10.78 10.48 0 0 0
16/01/2020
10.78
 301,550 10.71 10.89 10.63 0 0 0
15/01/2020
10.71
 217,160 10.85 10.85 10.67 0 0 0
14/01/2020
10.85
 284,250 10.82 10.85 10.56 0 0 0
13/01/2020
10.82
 236,420 10.74 10.82 10.26 0 9,700 -0.1
10/01/2020
10.74
 116,270 10.85 10.89 10.67 0 0 0
09/01/2020
10.85
 112,160 11.00 11.08 10.48 0 0 0
08/01/2020
11.00
 410,380 11.56 11.56 10.78 0 0 0
07/01/2020
11.56
 670,160 11.78 11.78 10.97 0 0 0
06/01/2020
11.78
 1,107,330 11.30 11.97 11.23 3,500 0 0.1
03/01/2020
11.30
 935,570 10.59 11.30 10.59 0 0 0
02/01/2020
10.59
 918,890 10.30 10.78 10.30 0 0 0
31/12/2019
11.04
 412,080 11.04 11.15 11.04 0 0 0
30/12/2019
11.86
 497,660 11.86 12.27 11.86 5,150 0 0.1
27/12/2019
12.71
 1,212,860 13.31 13.42 12.38 7,440 0 0.1
26/12/2019
13.31
 1,685,450 13.90 14.35 13.08 0 0 0
25/12/2019
14.05
 1,215,650 13.12 14.05 13.12 25,200 0 0.4
24/12/2019
13.16
 153,390 13.08 13.16 12.94 5,150 0 0.1
23/12/2019
13.16
 689,810 13.72 13.90 13.16 0 0 0
20/12/2019
13.75
 949,630 13.27 13.98 13.16 0 0 0
19/12/2019
13.31
 305,110 12.82 13.31 12.71 0 0 0
18/12/2019
12.82
 154,980 12.94 12.94 12.68 0 0 0
17/12/2019
12.94
 237,370 12.79 12.94 12.75 0 0 0
16/12/2019
12.79
 144,420 12.86 12.86 12.68 0 0 0
13/12/2019
12.86
 134,820 12.82 12.90 12.79 0 0 0
12/12/2019
12.82
 143,580 12.94 12.94 12.82 0 0 0
11/12/2019
12.94
 194,530 12.79 12.94 12.68 0 0 0
10/12/2019
12.82
 197,870 12.90 12.90 12.64 0 0 0
09/12/2019
12.90
 176,870 13.12 13.12 12.79 0 0 0
06/12/2019
13.12
 126,150 13.16 13.16 13.08 0 0 0
05/12/2019
13.16
 228,870 13.05 13.16 13.05 0 0 0
04/12/2019
13.05
 133,740 13.08 13.12 12.97 0 0 0
03/12/2019
13.08
 214,170 13.20 13.23 12.86 0 0 0
02/12/2019
13.23
 170,490 13.42 13.46 13.05 0 0 0
29/11/2019
13.42
 357,900 13.53 13.64 13.42 0 0 0
28/11/2019
13.53
 651,960 13.20 13.68 13.20 6,200 0 0.1
27/11/2019
13.20
 327,770 12.82 13.20 12.79 10 0 0.0
26/11/2019
12.82
 182,010 12.82 12.86 12.68 0 5,730 -0.1
25/11/2019
12.82
 163,870 12.82 12.90 12.71 0 0 0
22/11/2019
12.82
 207,030 13.12 13.16 12.82 0 0 0
21/11/2019
13.12
 183,720 13.16 13.27 13.12 0 0 0
20/11/2019
13.16
 294,220 12.90 13.16 12.86 0 0 0
19/11/2019
12.90
 467,500 13.16 13.23 12.64 0 0 0
18/11/2019
13.27
 383,800 13.53 13.53 13.16 0 800 -0.0
15/11/2019
13.53
 175,430 13.57 13.57 13.46 0 0 0
14/11/2019
13.57
 275,480 13.60 13.60 13.46 0 0 0
13/11/2019
13.57
 239,790 13.64 13.68 13.53 0 0 0
12/11/2019
13.64
 201,970 13.68 13.68 13.57 800 0 0.0
11/11/2019
13.68
 194,700 13.75 13.79 13.64 0 0 0
08/11/2019
13.75
 255,950 13.64 13.75 13.60 0 0 0
07/11/2019
13.60
 118,910 13.64 13.64 13.49 0 0 0
06/11/2019
13.60
 145,970 13.57 13.60 13.53 0 0 0
05/11/2019
13.53
 145,160 13.53 13.57 13.46 0 0 0
04/11/2019
13.53
 237,740 13.64 13.72 13.16 0 0 0
01/11/2019
13.64
 166,890 13.72 13.79 13.60 0 0 0
31/10/2019
13.72
 95,660 13.83 13.90 13.64 0 0 0
30/10/2019
13.83
 217,760 13.86 13.94 13.72 0 0 0
29/10/2019
13.86
 236,150 13.83 14.05 13.83 0 0 0
28/10/2019
13.83
 368,660 13.83 13.94 13.72 0 0 0
25/10/2019
13.79
 518,630 13.53 13.86 13.53 0 0 0
24/10/2019
13.49
 157,140 13.49 13.57 13.46 0 0 0
23/10/2019
13.49
 88,760 13.42 13.49 13.38 0 0 0
22/10/2019
13.38
 61,210 13.38 13.38 13.27 0 0 0
21/10/2019
13.38
 82,120 13.53 13.53 13.34 0 0 0
18/10/2019
13.49
 62,460 13.60 13.64 13.49 0 300 -0.0
17/10/2019
13.60
 172,340 13.38 13.60 13.31 0 0 0
16/10/2019
13.38
 96,550 13.53 13.53 13.31 0 0 0
15/10/2019
13.49
 106,670 13.57 13.57 13.46 0 0 0
14/10/2019
13.53
 89,790 13.60 13.60 13.46 0 0 0
11/10/2019
13.57
 102,750 13.46 13.57 13.46 0 0 0
10/10/2019
13.46
 119,810 13.64 13.64 13.38 0 0 0
09/10/2019
13.60
 54,240 13.60 13.64 13.57 0 0 0
08/10/2019
13.60
 75,060 13.60 13.60 13.31 0 0 0
07/10/2019
13.60
 98,450 13.60 13.64 13.57 0 0 0
04/10/2019
13.57
 163,050 13.38 13.57 13.38 0 0 0
03/10/2019
13.38
 199,470 13.20 13.42 13.16 0 0 0
02/10/2019
13.20
 58,210 13.23 13.23 13.08 0 0 0
01/10/2019
13.20
 54,410 13.20 13.23 13.12 0 0 0
30/09/2019
13.20
 114,820 13.20 13.23 13.05 0 0 0
27/09/2019
13.20
 123,430 13.27 13.31 13.12 0 0 0
26/09/2019
13.27
 264,840 13.27 13.31 13.16 0 0 0
25/09/2019
13.23
 354,350 13.20 13.23 12.30 0 7,590 -0.1
24/09/2019
13.20
 584,560 13.05 13.38 13.05 50 0 0.0
23/09/2019
14.01
 206,220 15.09 15.09 14.01 0 0 0
20/09/2019
15.05
 176,780 15.13 15.17 15.02 0 0 0
19/09/2019
15.13
 201,690 15.13 15.17 15.09 10 0 0.0
18/09/2019
15.13
 104,470 15.09 15.17 15.05 0 0 0
17/09/2019
15.09
 215,600 14.94 15.09 14.94 0 0 0
16/09/2019
14.91
 61,150 14.94 14.94 14.83 0 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |