CTCP Đầu tư và Công nghệ HVC (hvh)

8.55
0.20
(2.40%)
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
(2024-10-09) 		0.30 3.64% 12,664,800 123,900 1.1
8.21
9.10
8.55
2 tháng
(2024-09-09) 		-0.12 -1.38% 20,381,700 210,600 1.8
8.20
9.10
8.55
3 tháng
(2024-08-12) 		0.30 3.64% 29,892,200 308,000 2.6
8.20
9.10
8.55
6 tháng
(2024-05-13) 		2.74 47.16% 89,100,200 112,700 1.4
5.81
9.72
8.55
12 tháng
(2023-11-14) 		2.93 52.14% 105,596,000 114,437 1.4
4.97
9.72
8.55
24 tháng
(2022-11-21) 		4.28 100.11% 161,321,200 22,827 0.5
4.24
9.72
8.55
36 tháng
(2021-11-24) 		-3 -25.94% 222,039,500 -459,573 -4.8
3.60
12.27
8.55
60 tháng
(2019-12-05) 		-4.61 -35.02% 459,193,630 210,457 2.0
3.60
14.05
8.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2022
4.55
 75,000 4.48 4.55 4.45 0 0 0.0
07/11/2022
4.55
 75,700 4.63 4.65 4.55 0 0 0.0
04/11/2022
4.63
 98,900 4.76 4.76 4.46 0 0 0.0
03/11/2022
4.79
 93,200 4.80 4.80 4.65 1,000 0 0.0
02/11/2022
4.80
 100,800 4.86 4.86 4.80 0 0 0.0
01/11/2022
4.85
 106,000 4.82 4.88 4.81 0 0 0.0
31/10/2022
4.79
 187,900 4.78 4.92 4.73 1,000 0 0.0
28/10/2022
4.77
 203,100 4.75 4.89 4.75 0 0 0.0
27/10/2022
4.69
 120,200 4.55 4.86 4.54 0 0 0
26/10/2022
4.55
 84,600 4.91 4.91 4.45 3,000 0 0.0
25/10/2022
4.73
 125,600 5.03 5.03 4.68 0 0 0
24/10/2022
5.03
 93,400 5.44 5.44 5.03 0 0 0
21/10/2022
5.38
 106,300 5.45 5.45 5.09 0 0 0
20/10/2022
5.41
 69,100 5.49 5.50 5.36 0 0 0
19/10/2022
5.41
 71,400 5.47 5.55 5.27 0 0 0
18/10/2022
5.45
 109,400 5.50 5.53 5.41 0 0 -0.0
17/10/2022
5.47
 83,600 5.68 5.68 5.33 0 0 -0.0
14/10/2022
5.50
 77,900 5.55 5.55 5.50 0 0 -0.0
13/10/2022
5.52
 82,600 5.45 5.55 5.32 0 0 -0.0
12/10/2022
5.50
 98,100 5.48 5.50 5.27 0 0 -0.0
11/10/2022
5.50
 77,100 5.59 5.59 5.31 0 0 -0.0
10/10/2022
5.65
 86,100 5.55 5.65 5.41 0 0 -0.0
07/10/2022
5.62
 120,400 5.22 5.64 5.22 0 0 -0.0
06/10/2022
5.55
 116,000 5.74 5.74 5.55 0 0 -0.0
05/10/2022
5.71
 125,400 5.69 5.76 5.67 0 0 -0.0
04/10/2022
5.67
 132,700 5.73 5.82 5.45 0 6,000 -0.0
03/10/2022
5.73
 96,800 5.89 5.89 5.73 0 0 -0.0
30/09/2022
5.91
 129,900 5.98 5.98 5.82 0 0 -0.0
29/09/2022
5.91
 83,100 6 6 5.86 0 0 -0.0
28/09/2022
5.91
 92,400 5.98 6.09 5.83 0 600 -0.0
27/09/2022
5.98
 94,400 5.98 6.05 5.92 0 0 -0.0
26/09/2022
5.98
 111,300 6 6.05 5.82 0 400 -0.0
23/09/2022
6
 102,700 6.05 6.06 5.91 0 0 -0.0
22/09/2022
6.05
 93,100 6.05 6.09 6.03 0 0 -0.0
21/09/2022
6.04
 110,500 5.95 6.05 5.93 0 0 -0.0
20/09/2022
5.95
 99,500 5.95 5.97 5.89 0 0 -0.0
19/09/2022
5.89
 104,900 6.09 6.09 5.88 0 0 -0.0
16/09/2022
6.03
 98,200 6.01 6.12 6.01 0 0 -0.0
15/09/2022
6.12
 95,300 6.08 6.14 6.08 0 0 -0.0
14/09/2022
6.05
 97,700 6.05 6.06 6 0 0 -0.0
13/09/2022
6.06
 86,100 6.17 6.17 6.03 0 0 -0.0
12/09/2022
6.05
 88,900 6.03 6.08 6.02 3,800 0 -0.0
09/09/2022
6.03
 112,100 5.91 6.05 5.90 0 0 -0.0
08/09/2022
6.01
 99,500 6.23 6.23 6 0 2,400 -0.0
07/09/2022
6.12
 143,100 6.32 6.32 6.09 0 0 -0.0
06/09/2022
6.24
 110,200 6.33 6.35 6.24 0 0 -0.0
05/09/2022
6.25
 106,800 6.25 6.27 6.18 0 0 -0.0
31/08/2022
6.25
 117,500 6.26 6.26 6.22 0 0 -0.0
30/08/2022
6.21
 143,300 6.25 6.27 6.10 0 0 -0.0
29/08/2022
6.10
 145,800 6.27 6.27 6.08 0 600 -0.0
26/08/2022
6.33
 92,300 6.35 6.35 6.25 0 0 0.1
25/08/2022
6.45
 107,900 6.26 6.45 6.18 0 0 0.1
24/08/2022
6.25
 123,300 6.32 6.32 6.18 0 0 0.1
23/08/2022
6.23
 104,000 6.23 6.23 6.17 0 0 0.1
22/08/2022
6.23
 45,600 6.27 6.27 6.14 9,100 0 0.1
19/08/2022
6.27
 112,100 6.27 6.28 6.25 0 0 -0.1
18/08/2022
6.27
 117,300 6.45 6.45 6.27 0 11,300 -0.1
17/08/2022
6.40
 135,000 6.42 6.42 6.35 500 20,700 -0.1
16/08/2022
6.42
 201,700 6.37 6.55 6.35 0 600 -0.0
15/08/2022
6.36
 116,500 6.45 6.46 6.28 11,300 0 0.1
12/08/2022
6.45
 120,400 6.14 6.54 6.14 0 0 0.2
11/08/2022
6.20
 174,300 6.36 6.36 6.19 24,200 0 0.2
10/08/2022
6.22
 87,600 6.25 6.27 6.15 0 0 -0.0
09/08/2022
6.26
 53,400 6.35 6.35 6.21 0 0 -0.0
08/08/2022
6.27
 100,800 6.16 6.27 6.09 0 0 -0.0
05/08/2022
6.16
 87,800 6.09 6.27 6.09 0 0 -0.0
04/08/2022
6.27
 104,200 6.34 6.35 6.14 0 300 -0.0
03/08/2022
6.34
 119,700 6.14 6.34 5.96 0 0 -0.0
02/08/2022
6.09
 89,300 6 6.16 5.95 0 0 -0.0
01/08/2022
6
 169,100 5.91 6 5.91 0 0 -0.0
29/07/2022
5.92
 118,400 5.92 5.97 5.90 0 0 -0.0
28/07/2022
5.92
 106,400 5.91 5.95 5.90 0 0 -0.0
27/07/2022
5.86
 89,300 5.83 5.86 5.80 0 1,600 -0.0
26/07/2022
5.92
 141,800 5.92 6.14 5.88 0 3,200 -0.0
25/07/2022
6.05
 132,700 6.09 6.09 5.93 1,400 8,500 -0.0
22/07/2022
6.10
 153,400 6.09 6.10 5.96 0 3,000 -0.1
21/07/2022
6.09
 302,800 6.03 6.19 5.92 0 10,200 -0.1
20/07/2022
5.94
 132,100 5.92 6 5.86 0 7,400 -0.0
19/07/2022
5.90
 107,400 5.95 5.95 5.88 0 5,900 -0.0
18/07/2022
5.94
 172,400 6.05 6.27 5.91 500 5,300 -0.0
15/07/2022
6.08
 164,300 6.05 6.10 5.86 0 5,000 -0.0
14/07/2022
6.05
 97,300 5.98 6.05 5.92 0 4,500 -0.0
13/07/2022
5.96
 114,400 5.83 5.98 5.83 0 4,100 -0.0
12/07/2022
5.83
 140,900 5.78 5.95 5.74 0 4,300 -0.0
11/07/2022
5.82
 103,100 5.83 5.91 5.77 0 3,000 -0.0
08/07/2022
5.86
 119,400 5.74 6.18 5.74 1,300 2,700 -0.0
07/07/2022
5.82
 53,900 5.82 5.82 5.66 0 4,000 -0.0
06/07/2022
5.82
 88,800 5.74 5.86 5.73 0 2,600 -0.0
05/07/2022
5.85
 61,600 5.82 5.91 5.69 0 3,000 -0.0
04/07/2022
5.85
 101,300 5.87 5.87 5.67 2,000 2,800 -0.0
01/07/2022
5.87
 73,400 5.73 5.87 5.65 400 2,700 -0.0
30/06/2022
5.85
 74,500 5.82 6 5.72 0 2,900 -0.0
29/06/2022
5.82
 76,900 5.91 5.91 5.74 0 3,700 -0.0
28/06/2022
5.89
 132,000 5.73 5.91 5.62 0 2,900 -0.0
27/06/2022
5.68
 85,700 5.72 5.72 5.59 0 3,100 -0.0
24/06/2022
5.64
 126,700 5.64 5.73 5.59 0 3,000 -0.0
23/06/2022
5.64
 154,600 5.64 5.81 5.59 0 3,000 -0.0
22/06/2022
5.64
 172,800 5.57 5.90 5.57 0 2,800 -0.0
21/06/2022
5.64
 119,300 5.46 5.95 5.46 0 3,000 -0.0
20/06/2022
5.56
 90,300 5.64 6 5.56 500 8,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |