Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/01/2024	5.04	110,700	5.08	5.09	5.04	0	0	0
30/01/2024	5.07	95,000	5.08	5.09	5.05	0	0	0
29/01/2024	5.07	118,400	5.09	5.11	5.06	0	0	0
26/01/2024	5.08	104,900	5.08	5.09	5.02	0	0	0
25/01/2024	5.08	102,500	5.12	5.12	5.05	0	0	0
24/01/2024	5.12	105,400	5.13	5.15	5.08	0	0	0
23/01/2024	5.12	110,200	5.20	5.21	5.12	0	0	0
22/01/2024	5.18	115,100	5.19	5.24	5.15	0	0	0
19/01/2024	5.18	144,100	5.10	5.19	5.10	0	900	-0.0
18/01/2024	5.05	198,300	5.07	5.10	5.05	0	0	0
17/01/2024	5	161,900	5.25	5.26	5	0	0	0
16/01/2024	5.25	123,700	5.32	5.33	5.24	0	0	0
15/01/2024	5.33	103,200	5.34	5.36	5.26	0	0	0
12/01/2024	5.34	128,500	5.35	5.36	5.30	0	0	0
11/01/2024	5.35	107,400	5.37	5.39	5.34	0	0	0
10/01/2024	5.36	107,400	5.38	5.40	5.36	0	1,000	-0.0
09/01/2024	5.38	116,900	5.37	5.41	5.35	0	0	0
08/01/2024	5.38	132,500	5.37	5.38	5.29	0	0	0
05/01/2024	5.37	122,900	5.42	5.42	5.30	0	0	0
04/01/2024	5.41	139,300	5.43	5.48	5.39	800	0	0.0
03/01/2024	5.43	291,200	5.40	5.44	5.35	0	0	0
02/01/2024	5.40	151,600	5.35	5.41	5.34	0	0	0
29/12/2023	5.35	157,700	5.39	5.39	5.30	600	0	0.0
28/12/2023	5.38	146,900	5.39	5.40	5.37	0	0	0
27/12/2023	5.37	398,200	5.36	5.39	5.31	0	0	0
26/12/2023	5.36	188,400	5.40	5.42	5.35	0	0	0
25/12/2023	5.40	241,300	5.50	5.51	5.40	0	0	0
22/12/2023	5.48	107,100	5.49	5.50	5.41	0	0	0
21/12/2023	5.47	111,400	5.47	5.50	5.44	0	0	0
20/12/2023	5.49	117,700	5.50	5.52	5.47	0	0	0
19/12/2023	5.49	123,300	5.49	5.50	5.44	0	0	0
18/12/2023	5.49	123,800	5.50	5.54	5.49	0	0	0
15/12/2023	5.49	131,600	5.56	5.57	5.49	0	6,000	-0.0
14/12/2023	5.56	172,900	5.56	5.59	5.54	0	0	0
13/12/2023	5.55	112,600	5.53	5.55	5.53	0	0	0
12/12/2023	5.53	107,600	5.56	5.58	5.52	0	0	0
11/12/2023	5.54	106,000	5.57	5.57	5.52	0	0	0
08/12/2023	5.54	177,900	5.63	5.65	5.48	0	0	0
07/12/2023	5.64	111,100	5.65	5.66	5.59	0	0	0
06/12/2023	5.63	97,900	5.63	5.66	5.31	0	0	0
05/12/2023	5.63	116,500	5.60	5.64	5.57	0	0	0
04/12/2023	5.58	131,100	5.59	5.61	5.54	0	0	0
01/12/2023	5.57	124,600	5.60	5.61	5.56	0	0	0
30/11/2023	5.57	105,100	5.55	5.57	5.53	600	0	0.0
29/11/2023	5.53	105,800	5.50	5.54	5.50	0	0	0
28/11/2023	5.50	102,800	5.40	5.50	5.40	0	0	0
27/11/2023	5.40	114,300	5.60	5.60	5.40	0	0	0
24/11/2023	5.50	114,700	5.70	5.70	5.32	0	0	0
23/11/2023	5.70	156,500	5.71	5.76	5.70	0	0	0
22/11/2023	5.71	112,300	5.70	5.72	5.68	0	0	0
21/11/2023	5.69	106,300	5.73	5.74	5.68	0	0	0
20/11/2023	5.70	135,700	5.73	5.74	5.65	0	0	0
17/11/2023	5.73	126,300	5.74	5.78	5.67	0	0	0
16/11/2023	5.73	115,300	5.73	5.75	5.72	0	0	0
15/11/2023	5.72	135,200	5.63	5.74	5.63	0	0	0
14/11/2023	5.62	129,200	5.57	5.63	5.56	0	0	0
13/11/2023	5.56	137,200	5.56	5.58	5.50	0	0	0
10/11/2023	5.56	110,100	5.59	5.59	5.53	0	0	0
09/11/2023	5.59	116,600	5.50	5.62	5.49	0	0	0
08/11/2023	5.48	194,300	5.42	5.48	5.39	0	0	0
07/11/2023	5.42	129,900	5.42	5.43	5.39	0	0	0
06/11/2023	5.42	105,500	5.39	5.42	5.39	0	0	0
03/11/2023	5.39	104,400	5.40	5.42	5.37	0	1,100	-0.0
02/11/2023	5.39	135,400	5.41	5.42	5.22	600	0	0.0
01/11/2023	5.32	173,100	5.49	5.49	5.31	1,100	0	0.0
31/10/2023	5.49	122,700	5.56	5.57	5.42	0	1,100	-0.0
30/10/2023	5.55	96,000	5.66	5.67	5.55	0	0	0
27/10/2023	5.66	121,100	5.67	5.68	5.28	1,100	0	0.0
26/10/2023	5.67	113,400	5.97	5.98	5.61	0	0	0
25/10/2023	5.97	101,900	5.92	5.97	5.92	0	0	0
24/10/2023	5.92	103,600	5.90	5.93	5.90	0	0	0
23/10/2023	5.89	107,200	5.89	5.92	5.87	0	0	0
20/10/2023	5.89	112,000	5.90	5.91	5.80	0	0	0
19/10/2023	5.90	108,500	6	6	5.88	0	0	0
18/10/2023	5.99	122,600	6.04	6.07	5.96	0	500	-0.0
17/10/2023	6.04	106,300	6	6.07	6	0	0	0
16/10/2023	6.01	104,600	5.99	6.02	5.99	0	700	-0.0
13/10/2023	6	118,600	6.01	6.01	5.95	0	0	0
12/10/2023	6.01	135,200	5.96	6.01	5.96	0	0	0
11/10/2023	5.96	109,400	5.99	5.99	5.94	0	0	0
10/10/2023	5.96	115,900	5.91	6	5.90	900	3,900	-0.0
09/10/2023	5.91	142,000	5.75	5.91	5.74	0	4,200	-0.0
06/10/2023	5.75	174,300	5.80	5.82	5.70	0	6,400	-0.0
05/10/2023	5.80	96,300	5.85	5.86	5.70	0	5,000	-0.0
04/10/2023	5.83	157,400	5.94	5.94	5.62	0	3,500	-0.0
03/10/2023	5.94	115,000	6.02	6.02	5.88	0	4,500	-0.0
02/10/2023	6.02	126,600	5.99	6.03	5.97	0	1,800	-0.0
29/09/2023	5.97	109,800	5.99	5.99	5.91	0	3,300	-0.0
28/09/2023	5.99	116,700	6.08	6.08	5.90	0	4,500	-0.0
27/09/2023	6.04	110,500	6.12	6.12	6	0	1,600	-0.0
26/09/2023	6.12	130,800	6.15	6.17	5.75	0	3,800	-0.0
25/09/2023	6.16	182,100	6.18	6.24	5.77	0	4,800	-0.0
22/09/2023	6.20	128,000	6.24	6.25	6.14	0	20,400	-0.1
21/09/2023	6.24	248,000	6.27	6.39	6.24	0	2,900	-0.0
20/09/2023	6.26	155,600	6.20	6.26	6.19	0	2,600	-0.0
19/09/2023	6.19	140,600	6.16	6.20	6.15	0	3,000	-0.0
18/09/2023	6.18	122,100	6.20	6.21	6.17	0	0	0
15/09/2023	6.18	145,800	6.08	6.21	6.08	5,000	3,700	0.0
14/09/2023	6.16	153,200	6.25	6.26	6.12	0	3,400	-0.0
13/09/2023	6.22	146,500	6.27	6.31	6.22	0	4,100	-0.0

Page:
<<
2
3
4
>>

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

CTCP Đầu tư và Công nghệ HVC (hvh)

THỐNG KÊ GIAO DỊCH