CTCP Đầu tư và Công nghệ HVC (hvh)

8.23
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)
19/04/2019
17.92
 153,970 17.81 17.99 17.81 0 300 -0.0
18/04/2019
17.81
 145,820 17.81 17.84 17.77 0 0 0
17/04/2019
17.81
 526,480 17.99 18.07 17.73 0 0 0
16/04/2019
17.99
 143,780 18.07 18.07 17.92 0 0 0
12/04/2019
18.10
 129,560 18.07 18.14 18.07 0 0 0
11/04/2019
18.07
 215,970 17.84 18.14 17.84 0 0 0
10/04/2019
17.84
 191,540 17.99 18.07 17.84 0 0 0
09/04/2019
18.03
 149,350 18.21 18.21 17.84 0 0 0
08/04/2019
18.21
 136,510 18.55 18.62 18.21 0 0 0
05/04/2019
18.55
 417,930 18.21 18.55 18.21 0 0 0
04/04/2019
18.21
 242,710 17.95 18.33 17.95 0 0 0
03/04/2019
17.95
 165,300 17.81 17.95 17.81 0 0 0
02/04/2019
17.81
 134,620 17.81 17.88 17.81 0 0 0
01/04/2019
17.84
 92,920 17.88 17.92 17.81 0 0 0
29/03/2019
17.99
 147,180 17.95 18.03 17.92 0 0 0
28/03/2019
17.95
 131,910 17.77 17.99 17.77 0 0 0
27/03/2019
17.81
 232,990 17.36 17.88 17.36 0 0 0
26/03/2019
17.36
 127,770 17.54 17.54 17.25 0 0 0
25/03/2019
17.54
 281,320 17.99 17.99 17.54 0 0 0
22/03/2019
18.03
 372,430 17.62 18.03 17.51 0 0 0
21/03/2019
17.58
 436,240 17.02 17.77 17.02 200 0 0.0
20/03/2019
17.02
 200,360 17.17 17.17 16.88 0 0 0
19/03/2019
17.17
 156,010 17.47 17.51 17.17 0 0 0
18/03/2019: Cổ tức tiền mặt tỉ lệ: 10%
18/03/2019
17.51
 339,100 17.81 17.81 17.10 400 1,000 -0.0
15/03/2019
17.14
 862,500 16.03 17.14 16.03 0 0 0
14/03/2019
16.03
 98,010 16.03 16.03 15.92 0 0 0
13/03/2019
16.00
 103,150 16.07 16.10 15.92 0 0 0
12/03/2019
16.00
 154,680 16.14 16.21 16.00 0 0 0
11/03/2019
16.10
 168,410 15.82 16.10 15.78 7,400 0 0.2
08/03/2019
15.82
 179,310 15.71 15.92 15.60 0 0 0
07/03/2019
15.71
 294,770 15.92 15.96 15.53 0 0 0
06/03/2019
15.96
 386,870 16.32 16.49 15.71 0 0 0
05/03/2019
16.32
 617,940 16.25 16.67 16.21 1,000 0 0.0
04/03/2019
16.21
 527,870 15.21 16.21 15.21 0 0 0
01/03/2019
15.18
 130,720 15.07 15.21 15.03 0 0 0
28/02/2019
15.07
 180,790 14.96 15.11 14.96 0 1,000 -0.0
27/02/2019
14.96
 108,070 14.96 15.00 14.93 0 0 0
26/02/2019
14.96
 118,450 15.03 15.14 14.93 0 0 0
25/02/2019
15.03
 155,420 15.14 15.14 14.96 0 0 0
22/02/2019
15.14
 129,320 15.11 15.18 15.03 0 0 0
21/02/2019
15.11
 211,220 15.32 15.43 15.11 0 3,610 -0.1
20/02/2019
15.32
 520,800 14.96 15.50 14.93 0 0 0
19/02/2019
14.96
 560,270 14.50 15.11 14.50 1,000 0 0.0
18/02/2019
14.50
 80,850 14.54 14.54 14.46 0 0 0
15/02/2019
14.54
 85,070 14.50 14.57 14.43 0 0 0
14/02/2019
14.50
 77,760 14.50 14.54 14.46 0 0 0
13/02/2019
14.46
 128,020 14.54 14.54 14.43 0 0 0
12/02/2019
14.54
 108,880 14.50 14.61 14.50 0 0 0
11/02/2019
14.54
 79,750 14.43 14.61 14.43 0 0 0
01/02/2019
14.43
 97,110 14.43 14.46 14.36 0 0 0
31/01/2019
14.39
 88,830 14.25 14.39 14.25 0 0 0
30/01/2019
14.25
 91,390 14.25 14.25 14.21 0 0 0
29/01/2019
14.25
 113,240 14.25 14.32 14.21 0 0 0
28/01/2019
14.25
 101,100 14.25 14.32 14.21 0 0 0
25/01/2019
14.25
 96,640 14.29 14.36 14.25 0 0 0
24/01/2019
14.29
 97,190 14.25 14.29 14.25 0 0 0
23/01/2019
14.25
 74,450 14.29 14.32 14.25 0 0 0
22/01/2019
14.25
 91,060 14.32 14.32 14.21 0 0 0
21/01/2019
14.32
 81,960 14.25 14.32 14.25 0 0 0
18/01/2019
14.25
 87,600 14.32 14.32 14.25 0 0 0
17/01/2019
14.32
 108,310 14.25 14.39 14.25 0 0 0
16/01/2019
14.29
 113,690 14.29 14.32 14.25 0 0 0
15/01/2019
14.25
 92,630 14.32 14.32 14.25 0 0 0
14/01/2019
14.32
 79,970 14.29 14.32 14.21 0 0 0
11/01/2019
14.29
 91,830 14.25 14.29 14.18 0 1,400 -0.0
10/01/2019
14.25
 116,970 14.32 14.32 14.14 0 880 -0.0
09/01/2019
14.32
 95,960 14.25 14.32 14.18 0 0 0
08/01/2019
14.29
 71,340 14.32 14.32 14.18 0 6,730 -0.1
07/01/2019
14.32
 175,560 14.21 14.32 14.04 0 2,000 -0.0
04/01/2019
14.21
 356,920 14.21 14.46 14.21 0 0 0
03/01/2019
15.25
 494,820 15.92 16.17 15.25 3,000 0 0.1
02/01/2019
15.92
 359,700 15.92 15.92 15.43 2,490 300 0.0
28/12/2018
15.43
 528,250 14.54 15.46 14.43 2,000 0 0.0
27/12/2018
14.54
 90,770 14.54 14.64 14.54 0 0 0
26/12/2018
14.57
 155,870 14.25 14.57 14.25 0 0 0
25/12/2018
14.25
 92,760 14.36 14.36 14.18 0 0 0
24/12/2018
14.43
 106,900 14.25 14.43 14.25 0 4,000 -0.1
21/12/2018
14.43
 151,320 14.36 14.43 13.82 0 1,000 -0.0
20/12/2018
14.36
 76,100 14.29 14.36 14.18 0 0 0
19/12/2018
14.32
 130,760 14.46 14.46 14.21 0 0 0
18/12/2018
14.46
 72,290 14.39 14.46 14.32 0 0 0
17/12/2018
14.57
 362,200 14.25 14.57 14.25 0 0 0
14/12/2018
14.50
 243,280 14.96 15.14 14.43 200 0 0.0
13/12/2018
15.46
 737,670 14.36 15.46 14.36 0 2,160 -0.0
12/12/2018
15.43
 167,420 15.43 15.43 15.43 0 0 0
11/12/2018
16.57
 107,180 16.57 16.57 16.57 0 0 0
10/12/2018
17.81
 287,480 18.20 18.42 17.81 6,730 0 0.2
07/12/2018
18.20
 538,490 18.45 18.60 18.20 4,500 0 0.1
06/12/2018
17.39
 873,940 17.39 17.39 17.35 3,160 0 0.1
05/12/2018
16.28
 6,010 16.28 16.28 16.28 0 0 0
04/12/2018
15.25
 5,010 15.25 15.25 15.25 0 0 0
03/12/2018
14.25
 5,000 14.25 14.25 14.25 0 0 0
30/11/2018
13.32
 40,000 13.32 13.32 13.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |