CTCP Đầu tư và Công nghệ HVC (hvh)

8.27
0.04
(0.49%)
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)
12/09/2023
6.27
 176,900 6.33 6.34 6.27 0 3,500 -0.0
11/09/2023
6.33
 177,800 6.33 6.41 6.27 0 3,900 -0.0
08/09/2023
6.29
 147,500 6.32 6.34 6.26 0 4,000 -0.0
07/09/2023
6.32
 140,100 6.38 6.38 6.20 0 4,100 -0.0
06/09/2023
6.30
 154,300 6.21 6.30 6.17 0 4,600 -0.0
05/09/2023
6.21
 206,900 6.34 6.36 6.19 0 5,000 -0.0
31/08/2023
6.34
 237,500 6.31 6.34 6.22 0 4,700 -0.0
30/08/2023
6.31
 170,700 6.33 6.34 6.18 0 5,600 -0.0
29/08/2023
6.34
 175,400 6.40 6.41 6.30 0 6,500 -0.0
28/08/2023
6.38
 276,700 6.27 6.42 6.26 0 2,000 -0.0
25/08/2023
6.28
 149,200 6.20 6.28 6.19 0 4,600 -0.0
24/08/2023
6.20
 160,100 6.21 6.22 6.08 0 4,500 -0.0
23/08/2023
6.20
 196,300 6.19 6.24 6.15 0 13,900 -0.1
22/08/2023
6.14
 141,500 6.29 6.30 6.06 0 11,100 -0.1
21/08/2023
6.29
 160,400 6.28 6.29 6.06 1,300 13,700 -0.1
18/08/2023
6.30
 599,300 6.35 6.42 6.04 1,500 24,300 -0.1
17/08/2023
6.49
 122,600 6.50 6.51 6.41 600 6,000 -0.0
16/08/2023
6.50
 169,200 6.52 6.54 6.42 0 0 0
15/08/2023
6.52
 259,100 6.48 6.54 6.45 20,400 0 0.1
14/08/2023
6.47
 319,700 6.41 6.54 6.40 24,700 0 0.2
11/08/2023
6.45
 275,700 6.43 6.50 6.36 1,100 17,500 -0.1
10/08/2023
6.44
 153,800 6.60 6.67 6.41 0 700 -0.0
09/08/2023
6.60
 181,200 6.59 6.61 6.47 2,900 6,500 -0.0
08/08/2023
6.56
 387,600 6.69 6.70 6.47 6,300 0 0.0
07/08/2023
6.68
 516,300 6.46 6.74 6.46 31,600 0 0.2
04/08/2023
6.45
 263,100 6.40 6.47 6.32 27,800 0 0.2
03/08/2023
6.32
 266,600 6.50 6.50 6.32 6,000 0 0.0
02/08/2023
6.50
 201,700 6.53 6.53 6.40 1,500 0 0.0
01/08/2023
6.52
 369,100 6.59 6.65 6.49 3,400 6,500 -0.0
31/07/2023
6.58
 875,800 6.16 6.58 6.15 29,600 0 0.2
28/07/2023
6.15
 218,100 6.07 6.15 6.07 4,900 0 0.0
27/07/2023
6.05
 332,700 6.18 6.19 5.99 0 0 0
26/07/2023
6.18
 379,400 6.18 6.30 6.17 3,900 0 0.0
25/07/2023
6.17
 258,000 6.10 6.26 6.10 1,300 0 0.0
24/07/2023
6.13
 464,000 5.91 6.13 5.91 23,900 0 0.1
21/07/2023
5.90
 244,200 5.92 5.97 5.80 0 5,300 -0.0
20/07/2023
5.92
 149,200 6 6.01 5.89 0 2,400 -0.0
19/07/2023
5.95
 188,400 6.09 6.13 5.88 0 7,100 -0.0
18/07/2023
6.10
 147,300 6.05 6.16 6.05 3,200 0 0.0
17/07/2023
6.05
 262,200 5.96 6.05 5.93 18,500 0 0.1
14/07/2023
5.94
 274,400 5.92 5.99 5.90 600 0 0.0
13/07/2023
5.92
 185,300 5.95 5.96 5.89 0 0 0
12/07/2023
5.94
 133,500 6 6.03 5.88 2,200 0 0.0
11/07/2023
5.99
 161,900 5.97 6.03 5.96 6,500 0 0.0
10/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
10/07/2023
5.89
 160,000 6 6.01 5.87 300 0 0.0
07/07/2023
5.82
 177,900 5.85 5.86 5.76 0 400 -0.0
06/07/2023
5.85
 131,300 5.88 5.88 5.81 500 0 0.0
05/07/2023
5.87
 121,900 5.85 5.91 5.85 0 1,300 -0.0
04/07/2023
5.85
 130,200 5.88 5.89 5.83 0 2,200 -0.0
03/07/2023
5.88
 132,800 5.88 5.90 5.82 0 9,100 -0.1
30/06/2023
5.88
 225,900 5.96 5.99 5.85 0 11,500 -0.1
29/06/2023
5.98
 246,700 6.03 6.05 5.95 0 0 0
28/06/2023
6
 359,100 5.90 6 5.90 5,000 0 0.0
27/06/2023
5.90
 206,200 5.90 5.95 5.88 7,900 2,700 0.0
26/06/2023
5.89
 159,400 5.93 5.96 5.85 0 5,700 -0.0
23/06/2023
5.93
 316,200 6 6.04 5.88 2,300 700 0.0
22/06/2023
5.99
 134,600 5.96 5.99 5.95 4,800 0 0.0
21/06/2023
5.95
 243,300 5.80 5.96 5.80 13,400 0 0.1
20/06/2023
5.79
 206,000 5.75 5.81 5.66 0 9,000 -0.1
19/06/2023
5.75
 207,200 5.96 5.98 5.65 0 11,200 -0.1
16/06/2023
5.96
 293,900 5.98 6.06 5.95 0 6,500 -0.0
15/06/2023
5.97
 152,800 5.96 6.01 5.93 0 27,600 -0.2
14/06/2023
5.96
 200,000 5.96 6.07 5.95 1,400 3,300 -0.0
13/06/2023
5.95
 401,100 5.91 6.13 5.91 18,800 0 0.1
12/06/2023
5.85
 265,900 5.95 5.95 5.82 6,000 7,000 -0.0
09/06/2023
5.93
 250,700 6 6.01 5.88 0 3,500 -0.0
08/06/2023
6.01
 334,900 6.19 6.28 6.01 7,500 0 0.1
07/06/2023
6.18
 424,800 6.05 6.20 6.05 31,500 0 0.2
06/06/2023
6.01
 272,700 6.09 6.14 5.91 12,600 0 0.1
05/06/2023
6.08
 488,000 6.30 6.35 5.81 0 0 0
02/06/2023
6.25
 742,500 6.09 6.30 6.08 0 0 0
01/06/2023
6.06
 1,009,500 5.80 6.14 5.80 0 0 0
31/05/2023
5.80
 382,100 5.87 5.91 5.80 0 0 0
30/05/2023
5.87
 421,400 5.83 5.93 5.73 0 0 0
29/05/2023
5.82
 489,300 5.69 5.84 5.69 0 0 0
26/05/2023
5.69
 408,000 5.64 5.85 5.64 0 0 0
25/05/2023
5.64
 219,200 5.63 5.65 5.59 0 0 0
24/05/2023
5.64
 303,900 5.64 5.65 5.59 0 0 0
23/05/2023
5.63
 204,600 5.62 5.64 5.59 0 0 0
22/05/2023
5.61
 213,000 5.58 5.65 5.55 0 0 0
19/05/2023
5.58
 213,700 5.65 5.65 5.55 0 0 0
18/05/2023
5.63
 181,100 5.58 5.63 5.56 0 0 0
17/05/2023
5.57
 313,700 5.55 5.65 5.55 0 50,000 -0.3
16/05/2023
5.55
 229,300 5.71 5.75 5.55 0 0 0
15/05/2023
5.71
 236,300 5.91 5.91 5.71 0 300 -0.0
12/05/2023
5.83
 530,600 5.58 5.86 5.58 0 0 0
11/05/2023
5.57
 330,800 5.45 5.64 5.40 0 0 0
10/05/2023
5.44
 230,800 5.42 5.45 5.40 0 0 0
09/05/2023
5.43
 145,500 5.44 5.45 5.41 0 0 0
08/05/2023
5.42
 166,300 5.45 5.49 5.42 0 0 0
05/05/2023
5.42
 121,500 5.37 5.43 5.36 0 0 0
04/05/2023
5.37
 380,200 5.57 5.58 5.35 0 98,500 -0.6
28/04/2023
5.58
 199,100 5.55 5.60 5.55 0 1,500 -0.0
27/04/2023
5.53
 203,400 5.55 5.56 5.47 0 50,000 -0.3
26/04/2023
5.54
 171,200 5.46 5.55 5.46 0 18,000 -0.1
25/04/2023
5.46
 354,600 5.45 5.53 5.41 0 22,500 -0.1
24/04/2023
5.42
 540,200 5.68 5.74 5.42 0 3,699 -0.0
21/04/2023
5.73
 449,900 5.82 5.96 5.73 500 0 0.0
20/04/2023
5.82
 398,100 5.73 5.88 5.73 0 0 0
19/04/2023
5.73
 472,700 5.69 5.90 5.68 0 22,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |