CTCP Đầu tư và Công nghệ HVC (hvh)

8.23
0
(0%)
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)
18/04/2023
5.79
 652,500 6.07 6.08 5.64 100 0 0.0
17/04/2023
6.05
 1,097,400 5.76 6.06 5.76 78,900 0 0.5
14/04/2023
5.75
 739,700 5.64 5.86 5.61 132,000 0 0.8
13/04/2023
5.62
 367,300 5.48 5.69 5.45 0 0 -0.0
12/04/2023
5.48
 426,400 5.58 5.58 5.44 0 400 -0.0
11/04/2023
5.54
 397,200 5.52 5.54 5.36 0 55,900 -0.3
10/04/2023
5.51
 811,300 5.69 5.69 5.34 400 134,800 -0.8
07/04/2023
5.68
 182,300 5.68 5.70 5.63 0 0 -0.2
06/04/2023
5.66
 294,100 5.78 5.78 5.65 0 40,000 -0.2
05/04/2023
5.75
 335,300 5.77 5.82 5.68 0 0 0.1
04/04/2023
5.73
 454,000 5.73 5.76 5.68 12,000 0 0.1
03/04/2023
5.68
 496,700 5.80 5.84 5.67 6,000 0 0.0
31/03/2023
5.70
 332,800 5.78 5.85 5.69 0 0 0.0
30/03/2023
5.79
 501,300 5.82 5.91 5.78 0 0 0.0
29/03/2023
5.79
 545,300 5.79 5.93 5.77 1,600 200 0.0
28/03/2023
5.78
 704,500 5.64 5.86 5.55 41,600 700 0.3
27/03/2023
5.57
 791,500 5.66 5.85 5.56 50,100 1,500 0.3
24/03/2023
5.64
 647,900 5.63 5.89 5.48 39,100 0 0.2
23/03/2023
5.53
 742,800 5.09 5.53 5.09 22,000 0 0.1
22/03/2023
5.17
 549,200 4.85 5.17 4.84 3,000 10,700 -0.0
21/03/2023
4.84
 207,100 4.95 4.95 4.84 2,700 11,600 -0.0
20/03/2023
4.93
 165,200 5.03 5.03 4.82 1,300 0 0.0
17/03/2023
5
 203,400 5.11 5.16 5 3,700 0 0.0
16/03/2023
5.05
 308,300 5.21 5.22 5.05 36,000 0 0.2
15/03/2023
5.25
 236,900 5.23 5.30 5.20 28,400 0 0.2
14/03/2023
5.15
 538,000 5.15 5.41 5 29,200 0 0.2
13/03/2023
5.15
 378,900 4.95 5.20 4.95 0 0 -0.0
10/03/2023
4.91
 541,600 4.59 4.91 4.57 0 5,000 -0.0
09/03/2023
4.59
 186,000 4.57 4.60 4.54 0 0 -0.0
08/03/2023
4.57
 130,400 4.63 4.65 4.55 0 0 -0.0
07/03/2023
4.64
 105,100 4.63 4.66 4.61 0 0 -0.0
06/03/2023
4.63
 101,900 4.59 4.65 4.59 0 0 -0.0
03/03/2023
4.59
 131,900 4.62 4.67 4.59 0 0 -0.0
02/03/2023
4.62
 104,400 4.55 4.62 4.55 0 0 -0.0
01/03/2023
4.55
 111,600 4.57 4.59 4.50 0 0 -0.0
28/02/2023
4.57
 105,100 4.57 4.61 4.55 0 0 -0.0
27/02/2023
4.56
 102,200 4.67 4.67 4.55 0 4,000 -0.0
24/02/2023
4.67
 104,800 4.76 4.76 4.64 0 0 -0.0
23/02/2023
4.73
 104,500 4.79 4.81 4.45 0 0 -0.0
22/02/2023
4.78
 165,800 4.89 4.89 4.77 0 800 -0.0
21/02/2023
4.86
 246,700 4.68 4.90 4.65 0 0 0.0
20/02/2023
4.67
 143,100 4.59 4.67 4.59 0 0 0.0
17/02/2023
4.58
 129,000 4.56 4.64 4.55 800 0 0.0
16/02/2023
4.55
 92,400 4.56 4.58 4.54 0 0 0.0
15/02/2023
4.55
 107,600 4.57 4.61 4.55 0 0 0.0
14/02/2023
4.57
 90,800 4.61 4.64 4.37 0 0 0.0
13/02/2023
4.64
 97,200 4.67 4.68 4.53 0 0 0.0
10/02/2023
4.67
 147,700 4.69 4.70 4.65 0 0 0.0
09/02/2023
4.67
 138,400 4.61 4.67 4.60 0 0 0.0
08/02/2023
4.60
 82,800 4.63 4.64 4.56 0 0 0.0
07/02/2023
4.62
 102,600 4.68 4.68 4.59 0 0 0.0
06/02/2023
4.67
 144,800 4.66 4.69 4.63 0 0 0.0
03/02/2023
4.66
 116,500 4.76 4.77 4.65 3,000 0 0.0
02/02/2023
4.69
 125,400 4.71 4.72 4.63 0 2,000 -0.0
01/02/2023
4.72
 135,100 4.75 4.77 4.65 0 1,000 -0.0
31/01/2023
4.75
 92,100 4.84 4.84 4.65 0 1,000 -0.0
30/01/2023
4.83
 137,700 4.69 4.87 4.65 0 0 0.0
27/01/2023
4.68
 120,600 4.65 4.69 4.64 2,500 0 0.0
19/01/2023
4.65
 114,300 4.70 4.70 4.55 0 0 -0.0
18/01/2023
4.70
 92,000 4.63 4.70 4.63 0 800 -0.0
17/01/2023
4.65
 103,000 4.64 4.66 4.51 0 0 0.0
16/01/2023
4.63
 102,200 4.65 4.66 4.53 0 0 0.0
13/01/2023
4.65
 105,600 4.66 4.70 4.61 800 0 0.0
12/01/2023
4.65
 137,100 4.63 4.70 4.55 0 0 0.0
11/01/2023
4.62
 139,200 4.82 4.83 4.62 2,000 0 0.0
10/01/2023
4.74
 158,700 4.64 4.77 4.64 0 500 -0.0
09/01/2023
4.59
 227,300 4.53 4.59 4.52 0 0 -0.0
06/01/2023
4.52
 115,800 4.69 4.69 4.47 0 0 0.0
05/01/2023
4.47
 116,500 4.39 4.47 4.38 0 0 0.0
04/01/2023
4.39
 113,800 4.37 4.44 4.36 0 0 0.0
03/01/2023
4.37
 123,600 4.35 4.38 4.34 0 0 0.0
30/12/2022
4.35
 114,200 4.35 4.38 4.27 0 0 0.0
29/12/2022
4.35
 93,700 4.35 4.38 4.32 0 0 0.0
28/12/2022
4.34
 99,000 4.30 4.35 4.25 0 0 0.0
27/12/2022
4.30
 113,100 4.26 4.30 3.97 1,000 0 0.0
26/12/2022
4.26
 93,500 4.30 4.32 4.25 0 0 -0.1
23/12/2022
4.27
 105,800 4.25 4.27 4.21 0 0 -0.1
22/12/2022
4.25
 93,800 4.25 4.30 4.22 0 0 -0.1
21/12/2022
4.25
 97,300 4.26 4.28 4.21 0 0 -0.1
20/12/2022
4.25
 131,200 4.36 4.38 4.25 0 0 -0.1
19/12/2022
4.37
 99,700 4.39 4.40 4.35 0 0 -0.1
16/12/2022
4.38
 122,000 4.36 4.43 4.29 0 11,911 -0.1
15/12/2022
4.36
 153,900 4.35 4.41 4.32 500 6,000 -0.0
14/12/2022
4.35
 147,300 4.26 4.45 4.26 0 3,100 -0.0
13/12/2022
4.42
 95,200 4.52 4.52 4.39 0 3,000 -0.0
12/12/2022
4.52
 98,300 4.52 4.53 4.50 0 0 -0.0
09/12/2022
4.51
 112,100 4.55 4.55 4.27 0 3,700 -0.0
08/12/2022
4.45
 138,900 4.50 4.52 4.45 0 0 -0.0
07/12/2022
4.50
 100,800 4.62 4.62 4.36 0 6,000 -0.0
06/12/2022
4.61
 125,800 4.73 4.74 4.61 0 4,000 -0.0
05/12/2022
4.73
 154,400 4.84 4.89 4.71 800 5,700 -0.0
02/12/2022
4.77
 118,100 4.73 4.77 4.66 1,400 0 0.0
01/12/2022
4.72
 139,700 4.68 4.84 4.66 700 0 0.0
30/11/2022
4.66
 170,700 4.67 4.69 4.36 800 0 0.0
29/11/2022
4.64
 132,900 4.63 4.75 4.61 1,100 0 0.0
28/11/2022
4.54
 135,000 4.57 4.59 4.52 0 300 -0.0
25/11/2022
4.43
 98,100 4.31 4.45 4.31 1,600 0 0.0
24/11/2022
4.30
 65,500 4.25 4.30 4.23 0 0 0.0
23/11/2022
4.24
 70,100 4.38 4.38 4.02 0 0 0.0
22/11/2022
4.32
 122,400 4.29 4.43 4.29 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |