CTCP Đầu tư và Công nghệ HVC (hvh)

8.17
-0.06
(-0.73%)
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
(2024-10-22) 		-0.07 -0.84% 11,876,400 -102,100 -0.9
8
8.71
8.23
2 tháng
(2024-09-23) 		-0.24 -2.83% 21,135,600 2,100 0.1
8
9.10
8.23
3 tháng
(2024-08-23) 		-0.47 -5.40% 29,252,700 166,200 1.5
8
9.10
8.23
6 tháng
(2024-05-27) 		0.95 13.05% 86,099,300 292,900 3.1
6.77
9.72
8.23
12 tháng
(2023-11-27) 		2.83 52.41% 109,272,500 297,287 3.1
4.97
9.72
8.23
24 tháng
(2022-12-02) 		3.46 72.44% 165,057,800 201,777 2.2
4.25
9.72
8.23
36 tháng
(2021-12-07) 		-2.91 -26.10% 222,096,600 -183,123 -2.1
3.60
12.27
8.23
60 tháng
(2019-12-18) 		-4.59 -35.82% 462,417,150 393,307 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)
12/09/2019
14.94
 231,260 15.05 15.09 14.91 0 0 0
11/09/2019
15.05
 48,190 15.13 15.13 14.98 0 0 0
10/09/2019
15.09
 192,580 15.28 15.31 14.72 0 0 0
09/09/2019
15.24
 130,410 15.54 15.28 14.87 100 0 0.0
06/09/2019
15.05
 114,100 15.54 15.54 14.94 0 0 0
05/09/2019
15.54
 103,470 15.76 15.76 15.50 0 0 0
04/09/2019
15.76
 278,440 14.87 15.84 15.43 0 0 0
03/09/2019
15.54
 346,840 14.87 15.54 14.68 0 0 0
30/08/2019
14.94
 874,810 15.87 15.95 14.94 50 0 0.0
29/08/2019
16.06
 1,067,580 17.25 17.51 16.06 6,750 10,200 -0.1
28/08/2019
17.25
 409,380 18.14 18.14 16.95 15,930 500 0.4
27/08/2019
18.21
 643,980 19.07 19.07 17.77 100 0 0.0
26/08/2019
19.07
 1,269,220 19.70 19.70 18.33 4,000 0 0.1
23/08/2019
19.70
 1,025,120 20.11 20.48 18.70 0 0 0
22/08/2019
20.07
 1,130,000 21.19 21.63 19.74 2,000 0 0.1
21/08/2019
21.19
 626,920 20.85 21.30 20.85 500 0 0.0
20/08/2019
20.82
 182,110 20.82 20.93 20.74 0 0 0
19/08/2019
20.82
 358,020 20.63 20.93 20.59 0 0 0
16/08/2019
20.59
 374,670 20.30 20.63 20.30 0 0 0
15/08/2019
20.30
 133,330 20.22 20.30 20.18 0 0 0
14/08/2019
20.22
 194,120 20.15 20.22 20.07 0 30,490 -0.8
13/08/2019
20.15
 154,690 20.11 20.15 20.00 0 0 0
12/08/2019
20.11
 161,660 20.18 20.22 20.07 0 0 0
09/08/2019
20.18
 139,900 20.22 20.30 20.15 0 0 0
08/08/2019
20.22
 321,200 20.11 20.33 20.07 0 0 0
07/08/2019
20.11
 377,180 19.40 20.15 19.55 0 0 0
06/08/2019
19.55
 262,370 19.40 19.55 19.25 0 300 -0.0
05/08/2019
19.40
 236,110 19.48 19.51 19.25 0 0 0
02/08/2019
19.48
 200,560 19.63 19.81 19.48 0 0 0
01/08/2019
19.63
 483,510 19.22 19.70 19.22 0 0 0
31/07/2019
19.22
 439,810 18.88 19.29 18.85 0 0 0
30/07/2019
18.88
 317,120 19.03 19.11 18.40 0 0 0
29/07/2019
19.03
 342,470 19.51 19.55 18.81 40 1,000 -0.0
26/07/2019
19.55
 535,100 19.55 20.00 19.55 30,450 0 0.8
25/07/2019
20.18
 1,474,960 21.71 22.23 20.18 0 27,340 -0.8
24/07/2019
21.67
 704,890 21.11 21.82 21.11 12,000 0 0.3
23/07/2019
21.11
 184,020 21.11 21.19 20.89 0 0 0
22/07/2019
21.11
 383,180 20.70 21.19 20.70 1,000 0 0.0
19/07/2019
20.70
 221,680 20.52 20.70 20.52 0 0 0
18/07/2019
20.52
 193,080 20.44 20.59 20.44 0 0 0
17/07/2019
20.44
 144,920 20.56 20.59 20.41 0 0 0
16/07/2019
20.56
 143,390 20.63 20.67 20.48 0 0 0
15/07/2019
20.63
 476,900 20.11 20.74 20.15 0 0 0
12/07/2019
20.18
 620,560 20.11 20.26 20.11 0 0 0
11/07/2019
20.11
 147,340 20.15 20.22 19.92 0 0 0
10/07/2019
20.15
 130,350 20.33 20.33 19.96 0 0 0
09/07/2019
20.33
 353,580 20.41 20.63 20.30 0 0 0
08/07/2019
20.41
 281,080 20.00 20.41 19.92 0 0 0
05/07/2019
20.00
 175,410 20.00 20.07 19.92 0 0 0
04/07/2019
20.00
 148,390 20.04 20.15 19.92 0 0 0
03/07/2019
20.07
 165,440 20.04 20.18 20.04 0 0 0
02/07/2019
20.04
 288,320 20.04 20.07 19.59 0 0 0
01/07/2019
19.63
 200,220 19.63 19.63 19.48 0 0 0
28/06/2019
19.59
 135,410 19.59 19.59 19.48 0 0 0
27/06/2019
19.51
 147,310 19.51 19.63 19.51 0 0 0
26/06/2019
19.55
 132,640 19.55 19.63 19.40 0 0 0
25/06/2019
19.55
 118,790 19.74 19.78 19.51 0 0 0
24/06/2019
19.85
 158,680 19.78 19.89 19.78 0 0 0
21/06/2019
19.78
 223,240 19.70 19.81 19.66 0 0 0
20/06/2019
19.74
 363,260 19.44 19.78 19.37 220 0 0.0
19/06/2019
19.48
 342,020 19.48 19.48 19.33 10,170 0 0.3
18/06/2019
19.37
 567,030 19.40 19.48 19.29 0 0 0
17/06/2019
19.44
 690,960 19.07 19.48 19.07 0 1,500 -0.0
14/06/2019
19.07
 340,850 18.70 19.14 18.70 200 0 0.0
13/06/2019
18.70
 129,930 18.55 18.70 18.47 0 0 0
12/06/2019
18.55
 150,510 18.66 18.70 18.47 0 0 0
11/06/2019
18.66
 160,880 18.59 18.73 18.51 0 400 -0.0
10/06/2019
18.59
 467,890 18.85 18.85 17.58 1,500 0 0.0
07/06/2019
18.88
 457,640 20.30 20.33 18.88 600 2,000 -0.0
06/06/2019
20.30
 119,240 20.44 20.48 20.18 0 0 0
05/06/2019
20.48
 175,390 20.48 20.63 20.41 0 0 0
04/06/2019
20.48
 200,400 20.07 20.48 20.00 0 0 0
03/06/2019
20.07
 204,240 19.92 20.15 19.78 0 0 0
31/05/2019
19.96
 169,190 20.22 20.30 19.59 0 0 0
30/05/2019
20.26
 190,440 20.15 20.26 20.00 0 0 0
29/05/2019
20.18
 189,700 20.07 20.22 19.96 17,150 0 0.5
28/05/2019
20.07
 303,980 19.37 20.11 19.37 2,000 0 0.1
27/05/2019
19.40
 105,280 19.33 19.40 19.25 0 0 0
24/05/2019
19.37
 184,760 19.29 19.37 19.11 0 0 0
23/05/2019
19.29
 137,080 19.37 19.44 19.11 0 0 0
22/05/2019
19.44
 163,220 19.44 19.55 19.29 0 0 0
21/05/2019
19.44
 177,160 19.33 19.44 19.07 0 0 0
20/05/2019
19.33
 353,170 19.81 19.85 18.70 0 0 0
17/05/2019
19.85
 174,890 20.30 20.33 19.85 0 0 0
16/05/2019
20.30
 129,010 20.37 20.44 20.18 0 0 0
15/05/2019
20.41
 410,250 19.92 20.85 19.92 0 0 0
14/05/2019
19.92
 190,100 20.11 20.15 19.63 0 0 0
13/05/2019
20.15
 173,710 20.04 20.18 19.89 0 0 0
10/05/2019
20.04
 178,600 20.07 20.22 19.74 0 0 0
09/05/2019
20.07
 304,800 19.63 20.44 19.63 0 0 0
08/05/2019
19.63
 203,580 19.48 19.70 19.44 0 0 0
07/05/2019
19.63
 303,400 19.55 19.96 19.29 0 0 0
06/05/2019
19.59
 225,880 19.92 19.92 19.40 0 0 0
03/05/2019
19.96
 601,720 19.37 20.26 19.37 1,800 0 0.0
02/05/2019
19.37
 406,090 18.73 19.37 18.73 0 0 0
26/04/2019
18.73
 291,370 19.33 19.51 18.59 120 0 0.0
25/04/2019
19.33
 540,210 19.18 19.70 19.18 400 0 0.0
24/04/2019
19.14
 860,770 17.92 19.14 17.92 0 0 0
23/04/2019
17.92
 103,600 17.88 17.92 17.84 0 0 0
22/04/2019
17.92
 129,470 17.92 17.92 17.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |