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
(2024-10-23) 		-0.30 -3.52% 11,293,100 18,900 0.1
8
8.71
8.23
2 tháng
(2024-09-23) 		-0.24 -2.83% 21,430,200 4,800 0.1
8
9.10
8.23
3 tháng
(2024-08-26) 		-0.42 -4.86% 29,062,900 173,500 1.5
8
9.10
8.23
6 tháng
(2024-05-27) 		0.95 13.05% 86,393,900 295,600 3.1
6.77
9.72
8.23
12 tháng
(2023-11-28) 		2.73 49.64% 109,452,800 299,987 3.1
4.97
9.72
8.23
24 tháng
(2022-12-05) 		3.50 74.10% 165,234,300 203,077 2.2
4.25
9.72
8.23
36 tháng
(2021-12-08) 		-2.82 -25.49% 222,164,000 -169,423 -1.9
3.60
12.27
8.23
60 tháng
(2019-12-19) 		-5.08 -38.15% 462,556,770 396,007 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)
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
17/06/2022
5.84
 296,400 6.09 6.09 5.84 300 2,000 -0.0
16/06/2022
6.27
 117,200 6.18 6.36 6.18 0 2,400 -0.0
15/06/2022
6.16
 118,700 6.19 6.35 6.05 700 2,600 -0.0
14/06/2022
6.35
 129,900 6.09 6.35 6.09 200 3,200 -0.0
13/06/2022
6.35
 114,400 6.36 6.55 6.34 100 1,500 -0.0
10/06/2022
6.81
 120,200 6.82 7.05 6.80 1,400 3,400 -0.0
09/06/2022
6.87
 109,000 6.79 6.87 6.77 26,800 0 0.2
08/06/2022
6.79
 128,000 6.73 6.90 6.61 3,300 500 0.0
07/06/2022
6.58
 78,000 6.73 6.73 6.58 0 4,200 -0.0
06/06/2022
6.74
 89,000 6.77 6.82 6.65 600 900 -0.0
03/06/2022
6.82
 77,800 6.91 6.93 6.75 200 1,900 -0.0
02/06/2022
6.82
 66,700 7 7 6.82 2,200 0 0.0
01/06/2022
7
 116,300 7 7.17 6.85 2,000 4,600 -0.0
31/05/2022
7
 57,200 7.09 7.13 6.95 3,900 900 0.0
30/05/2022
7.09
 90,800 7.15 7.15 6.95 3,400 400 0.0
27/05/2022
7.05
 112,900 6.99 7.09 6.88 4,200 0 0.0
26/05/2022
6.86
 117,300 6.86 6.89 6.77 7,400 0 0.1
25/05/2022
6.82
 172,300 6.73 6.83 6.64 5,000 400 0.0
24/05/2022
6.69
 50,300 6.88 6.88 6.64 0 8,500 -0.1
23/05/2022
6.80
 111,100 6.78 6.91 6.64 800 5,200 -0.0
20/05/2022
6.78
 71,300 6.77 6.91 6.59 1,800 2,500 -0.0
19/05/2022
6.69
 64,100 6.55 6.82 6.53 1,100 3,100 -0.0
18/05/2022
6.74
 127,300 7.17 7.17 6.73 3,500 800 0.0
17/05/2022
6.86
 192,700 6.55 6.86 6.54 7,800 2,300 0.0
16/05/2022
6.55
 145,400 6.46 7 6.46 3,400 5,900 -0.0
13/05/2022
6.55
 129,800 6.74 7.09 6.53 1,900 7,200 -0.0
12/05/2022
7.01
 132,700 7.59 7.59 7.01 500 8,000 -0.1
11/05/2022
7.54
 110,500 7.59 7.59 7.30 1,300 2,700 -0.0
10/05/2022
7.29
 123,600 6.82 7.58 6.71 3,600 3,900 -0.0
09/05/2022
7.19
 200,000 7.75 7.75 7.19 100 6,600 -0.1
06/05/2022
7.73
 43,400 7.82 7.82 7.45 200 3,600 -0.0
05/05/2022
7.91
 50,800 8.09 8.09 7.81 600 17,200 -0.1
04/05/2022
8.05
 218,400 7.90 8.09 7.90 3,800 2,000 0.0
29/04/2022
7.88
 164,700 7.90 7.99 7.73 10,700 1,000 0.1
28/04/2022
7.90
 100,900 7.73 8.05 7.73 8,100 2,000 0.1
27/04/2022
7.90
 70,500 7.91 7.99 7.70 3,500 1,600 0.0
26/04/2022
7.90
 189,300 7.33 8.09 7.33 13,000 3,200 0.1
25/04/2022
7.85
 175,700 8.11 8.52 7.85 2,400 11,200 -0.1
22/04/2022
8.45
 158,400 8.36 8.64 7.82 0 17,900 -0.2
21/04/2022
8.40
 321,100 8.07 8.45 8.04 11,700 1,700 0.1
20/04/2022
8.64
 204,900 9 9.27 8.64 400 14,000 -0.1
19/04/2022
9
 269,000 8.64 9.41 8.64 0 13,500 -0.1
18/04/2022
9
 353,300 9.23 9.23 8.58 8,300 5,700 0.0
15/04/2022
9.23
 251,000 9.36 9.36 9.09 0 9,100 -0.1
14/04/2022
9.32
 147,800 9.36 9.68 9.32 200 16,600 -0.2
13/04/2022
9.50
 179,800 9.23 9.55 9.14 0 9,600 -0.1
12/04/2022
9.23
 244,400 9.55 9.55 9.18 900 21,400 -0.2
08/04/2022
9.59
 334,200 9.82 9.82 9.55 700 21,000 -0.2
07/04/2022
9.82
 152,800 10.09 10.09 9.82 0 10,500 -0.1
06/04/2022
9.91
 267,400 10.14 10.18 9.91 0 13,700 -0.2
05/04/2022
10.18
 126,700 10 10.18 9.95 0 4,200 -0.0
04/04/2022
10
 231,200 10.09 10.36 10 0 3,700 -0.0
01/04/2022
10.09
 318,900 10.18 10.18 9.86 300 3,100 -0.0
31/03/2022
10.09
 266,400 10.45 10.55 10.09 800 15,700 -0.2
30/03/2022
10.45
 627,100 10.41 10.73 10.23 2,800 5,400 -0.0
29/03/2022
10.41
 672,600 10.27 10.68 10.18 0 3,800 -0.0
28/03/2022
10.27
 416,800 10.09 10.41 10.05 4,300 1,300 0.0
25/03/2022
10.14
 205,400 10.09 10.14 10 14,800 0 0.2
24/03/2022
10.05
 259,200 10.09 10.09 9.91 10,900 0 0.1
23/03/2022
10.09
 257,000 10.18 10.18 10.05 800 0 0.0
22/03/2022
10.18
 271,100 10.09 10.18 10.05 5,500 0 0.1
21/03/2022
10.09
 243,900 10.14 10.27 10.05 4,900 500 0.0
18/03/2022
10.14
 175,100 10.09 10.27 10.09 7,400 700 0.1
17/03/2022
10.09
 146,600 10 10.14 9.95 17,500 1,100 0.2
16/03/2022
9.91
 322,700 9.91 10.14 9.86 900 1,000 -0.0
15/03/2022
9.95
 136,300 9.86 10 9.82 400 10,800 -0.1
14/03/2022
9.82
 269,300 10.18 10.18 9.82 4,900 7,600 -0.0
11/03/2022
10.18
 806,200 9.91 10.36 9.82 20,600 0 0.2
10/03/2022
9.91
 192,800 10.18 10.18 9.86 100 0 0.0
09/03/2022
9.86
 283,200 10 10.14 9.82 1,200 9,000 -0.1
08/03/2022
10.14
 186,700 10.23 10.36 10.09 0 10,600 -0.1
07/03/2022
10.36
 745,800 10.77 10.77 10.23 1,000 23,600 -0.3
04/03/2022
10.36
 524,200 9.82 10.36 9.82 12,500 0 0.1
03/03/2022
9.82
 201,200 9.68 9.82 9.64 2,000 1,700 0.0
02/03/2022
9.68
 208,200 9.77 9.91 9.64 2,200 3,500 -0.0
01/03/2022
9.77
 205,300 9.68 9.91 9.59 1,700 1,600 0.0
28/02/2022
9.68
 237,900 9.91 9.91 9.64 100 10,400 -0.1
25/02/2022
9.82
 396,100 9.59 9.91 9.59 5,400 0 0.1
24/02/2022
9.55
 403,300 10.09 10.09 9.32 1,500 16,700 -0.2
23/02/2022
9.95
 195,900 9.86 10 9.73 5,000 0 0.1
22/02/2022
9.82
 237,600 9.77 9.91 9.73 900 1,900 -0.0
21/02/2022
9.91
 264,900 10 10.05 9.86 6,400 100 0.1
18/02/2022
9.91
 296,300 9.95 10 9.77 3,800 0 0.0
17/02/2022
9.95
 457,700 9.68 10 9.68 4,000 0 0.0
16/02/2022
9.73
 85,800 9.82 9.82 9.55 3,600 0 0.0
15/02/2022
9.55
 179,500 9.64 9.73 9.45 0 31,100 -0.3
14/02/2022
9.68
 228,500 9.82 9.82 9.64 200 7,200 -0.1
11/02/2022
9.95
 194,700 10.23 10.23 9.82 0 3,700 -0.0
10/02/2022
9.95
 148,500 10.09 10.09 9.86 1,900 1,500 0.0
09/02/2022
10.05
 378,800 10 10.05 9.73 3,900 2,900 0.0

Chính sách bảo mật | Điều khoản sử dụng |