CTCP Đầu tư và Công nghệ HVC (hvh)

8.51
-0.19
(-2.18%)
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
(2024-08-20) 		-0.12 -1.36% 9,533,200 199,500 1.7
8.44
8.97
8.70
2 tháng
(2024-07-22) 		0.42 5.07% 27,391,500 137,100 1.3
8.15
9.72
8.70
3 tháng
(2024-06-21) 		0.72 9.02% 46,752,500 -155,000 -0.7
7.93
9.72
8.70
6 tháng
(2024-03-25) 		3.66 72.62% 77,201,900 -2,850 0.4
4.97
9.72
8.70
12 tháng
(2023-09-25) 		2.54 41.23% 93,446,000 -47,763 0.1
4.97
9.72
8.70
24 tháng
(2022-09-30) 		2.79 47.23% 148,607,800 -92,373 -0.8
3.60
9.72
8.70
36 tháng
(2021-10-05) 		-0.18 -2.05% 252,290,000 -330,273 -2.9
3.60
13.14
8.70
60 tháng
(2019-10-16) 		-4.68 -34.99% 450,630,240 95,437 1.0
3.60
14.05
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
11.64
 719,300 11.45 12 11.32 17,400 22,000 -0.1
25/11/2021
11.50
 497,500 11.50 11.91 11.36 3,800 6,800 -0.0
24/11/2021
11.55
 551,200 11.91 12.27 11.45 900 34,300 -0.4
23/11/2021
11.86
 798,500 10.91 12 10.73 84,100 1,000 1.0
22/11/2021
11.41
 1,547,000 11.86 12 11.41 55,700 0 0.7
19/11/2021
12.23
 2,519,000 12.82 12.86 12.18 17,500 29,900 -0.2
18/11/2021
13.09
 1,388,600 13.36 13.36 12.55 3,600 31,000 -0.4
17/11/2021
13.14
 1,524,700 12.64 13.14 12.36 27,900 5,600 0.3
16/11/2021
12.27
 2,042,000 12.09 12.32 11.73 37,700 7,400 0.4
15/11/2021
11.55
 1,377,300 11.32 11.82 11.27 12,300 2,700 0.1
12/11/2021
11.32
 1,480,200 11.32 11.36 10.95 76,100 0 0.9
11/11/2021
11.32
 2,411,200 11.73 11.73 11 6,900 28,200 -0.3
10/11/2021
11
 1,498,900 10.32 11 10.32 27,500 0 0.3
09/11/2021
10.32
 1,387,900 10.14 10.55 10 42,200 0 0.5
08/11/2021
10.09
 1,383,100 10.18 10.36 10.09 2,400 25,000 -0.3
05/11/2021
10.27
 1,158,400 10.64 10.64 10.14 12,800 2,000 0.1
04/11/2021
10.32
 1,243,200 10 10.41 9.91 64,900 2,000 0.7
03/11/2021
10.05
 2,144,000 10.64 11.18 10.05 400 56,900 -0.7
02/11/2021
10.50
 1,932,600 9.91 10.59 9.91 33,100 7,000 0.3
01/11/2021
10.05
 1,270,200 10 10.23 9.86 14,100 0 0.2
29/10/2021
10.05
 1,218,300 10.23 10.41 9.91 0 25,100 -0.3
28/10/2021
10.23
 1,708,200 9.82 10.45 9.82 15,400 23,000 -0.1
27/10/2021
9.82
 1,055,400 9.73 9.86 9.59 49,900 500 0.5
26/10/2021
9.68
 977,800 9.59 9.77 9.45 17,600 1,300 0.2
25/10/2021
9.77
 1,044,100 9.82 9.91 9.68 0 17,400 -0.2
22/10/2021
9.82
 1,278,400 9.68 9.91 9.68 0 14,300 -0.2
21/10/2021
9.68
 835,100 9.68 9.68 9.45 1,400 10,900 -0.1
20/10/2021
9.59
 1,364,400 9.36 9.95 9.32 12,300 7,800 0.0
19/10/2021
9.36
 904,900 9.36 9.36 9.18 25,000 10,200 0.2
18/10/2021
9.36
 895,900 9.45 9.55 9.27 0 10,400 -0.1
15/10/2021
9.45
 1,401,300 9.45 9.64 9.32 10,700 31,700 -0.2
14/10/2021
9.27
 1,072,500 9.08 9.41 9.02 5,000 15,700 -0.1
13/10/2021
9.02
 745,200 9.05 9.18 8.98 1,400 20,400 -0.2
12/10/2021
9.05
 915,000 8.88 9.18 8.88 12,400 10,000 0.0
11/10/2021
8.88
 714,700 8.91 8.92 8.81 21,700 900 0.2
08/10/2021
8.92
 931,200 9.23 9.23 8.91 2,500 22,400 -0.2
07/10/2021
9.18
 732,400 9.23 9.50 9.18 6,300 31,200 -0.3
06/10/2021
9.23
 1,189,500 8.93 9.32 8.89 3,000 4,800 -0.0
05/10/2021
8.88
 776,400 8.82 8.99 8.77 18,800 21,400 -0.0
04/10/2021
8.82
 734,300 8.74 9 8.73 700 10,100 -0.1
01/10/2021
8.73
 759,700 8.82 8.91 8.60 7,100 9,600 -0.0
30/09/2021
8.84
 713,300 8.82 8.91 8.77 1,500 4,700 -0.0
29/09/2021
8.80
 715,100 9 9 8.73 8,900 9,100 -0.0
28/09/2021
8.86
 893,600 8.24 8.91 8.24 79,900 0 0.8
27/09/2021
8.64
 1,267,200 8.73 9 8.64 27,000 0 0.3
24/09/2021
9.09
 1,096,600 9.50 9.59 9.09 13,400 13,400 -0.0
23/09/2021
9.59
 1,601,100 10.05 10.05 9.41 7,300 6,400 0.0
22/09/2021
9.86
 2,237,900 9.73 10.18 9.73 12,200 43,500 -0.3
21/09/2021
9.73
 2,032,100 9.59 9.95 9.41 6,000 10,700 -0.0
20/09/2021
10.05
 1,562,300 9.91 10.18 9.82 3,800 1,400 0.0
17/09/2021
9.73
 1,655,900 9.82 10 9.68 1,300 50,400 -0.5
16/09/2021
9.55
 1,724,000 9.09 9.55 9 13,800 2,200 0.1
15/09/2021
8.95
 976,800 9.04 9.09 8.95 32,500 6,500 0.3
14/09/2021
9.05
 1,104,000 9.18 9.27 9.02 21,900 0 0.2
13/09/2021
9.09
 969,600 8.88 9.36 8.88 12,100 3,800 0.1
10/09/2021
8.93
 980,800 8.86 9.18 8.86 22,600 20,300 0.0
09/09/2021
8.95
 914,100 8.75 8.95 8.64 10,800 8,400 0.0
08/09/2021
8.86
 1,288,000 8.75 9.09 8.75 1,200 10,000 -0.1
07/09/2021
9.09
 2,502,500 9.50 9.50 9 10,000 48,100 -0.4
06/09/2021
8.91
 1,616,600 8.33 8.91 8.33 60,400 0 0.6
01/09/2021
8.33
 967,300 8.41 8.41 8.05 11,000 1,500 0.1
31/08/2021
8.45
 1,129,000 8.64 8.64 8.37 7,100 200 0.1
30/08/2021
8.45
 1,291,200 8.27 8.55 8.09 24,200 0 0.2
27/08/2021
8.01
 934,700 8.14 8.14 7.91 5,900 2,100 0.0
26/08/2021
8.14
 843,800 7.80 8.36 7.80 2,400 400 0.0
25/08/2021
7.99
 822,400 8 8.27 7.73 18,200 1,500 0.1
24/08/2021
8.27
 1,688,300 8.74 8.74 8.22 23,600 6,100 0.2
23/08/2021
8.84
 1,134,900 8.64 9.06 8.47 400 5,500 -0.0
20/08/2021
8.47
 2,552,900 8.74 8.74 8.27 0 18,500 -0.2
19/08/2021
8.17
 2,422,700 7.80 8.17 7.74 7,600 600 0.1
18/08/2021
7.65
 317,600 7.73 7.73 7.63 10,600 9,100 0.0
17/08/2021
7.68
 424,400 7.64 7.73 7.63 0 800 -0.0
16/08/2021
7.78
 197,300 8 8 7.78 1,900 500 0.0
13/08/2021
7.78
 322,000 7.75 7.78 7.61 2,200 6,900 -0.1
12/08/2021
7.75
 327,800 7.76 7.82 7.60 2,000 2,300 -0.0
11/08/2021
7.76
 452,800 7.73 7.82 7.72 36,300 1,800 0.3
10/08/2021
7.72
 296,200 7.77 7.82 7.64 19,300 2,100 0.1
09/08/2021
7.77
 539,800 7.55 7.80 7.55 33,700 0 0.3
06/08/2021
7.54
 254,500 7.48 7.55 7.45 0 0 0
05/08/2021
7.48
 180,400 7.40 7.55 7.30 200 0 0.0
04/08/2021
7.40
 278,000 7.34 7.45 7.34 3,700 600 0.0
03/08/2021
7.36
 225,700 7.54 7.54 7.33 0 0 0
02/08/2021
7.45
 232,800 7.45 7.55 7.44 400 0 0.0
30/07/2021
7.45
 491,500 7.55 7.59 7.45 0 200 -0.0
29/07/2021
7.55
 373,600 7.59 7.68 7.45 11,300 0 0.1
28/07/2021
7.59
 356,400 7.73 7.73 7.55 3,200 0 0.0
27/07/2021
7.85
 320,900 7.91 8 7.55 900 16,000 -0.1
26/07/2021
8
 542,200 7.55 8 7.54 1,300 500 0.0
23/07/2021
8.07
 2,049,600 7.68 8.09 7.60 100 2,700 -0.0
22/07/2021
7.68
 1,176,600 7.18 7.68 7.18 16,000 1,500 0.1
21/07/2021
7.18
 472,400 7.27 7.34 7.13 100 0 0.0
20/07/2021
7.27
 516,600 7.08 7.36 7 3,200 900 0.0
19/07/2021
7.27
 360,100 7.45 7.45 7.27 0 0 0
16/07/2021
7.82
 2,681,500 7.58 7.82 7.22 600 1,600 -0.0
15/07/2021
7.68
 273,300 7.50 7.73 7.17 1,900 1,700 0.0
14/07/2021
7.68
 1,687,500 8 8.08 7.40 0 2,000 -0.0
13/07/2021
7.95
 2,387,900 7.47 7.95 7.47 23,700 0 0.2
12/07/2021
8.03
 880,700 8.18 8.18 8.03 1,700 0 0.0
09/07/2021
8.63
 570,800 8.95 9.14 8.63 2,000 1,600 0.0
08/07/2021
9.27
 954,200 9.14 9.55 9.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |