CTCP Đầu tư và Công nghệ HVC (hvh)

8.64
-0.06
(-0.69%)
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)
07/07/2021
9.82
 672,400 9.91 9.91 9.32 0 1,300 -0.0
06/07/2021
10
 3,787,500 10.32 10.45 9.41 0 0 0
05/07/2021
10.09
 1,021,600 9.77 10.45 9.45 0 7,400 -0.0
02/07/2021
9.77
 220,900 9.59 9.91 9.55 2,300 400 0.0
01/07/2021
9.77
 222,700 9.73 9.91 9.55 0 7,500 -0.1
30/06/2021
9.77
 410,700 9.86 9.86 9.50 0 13,200 -0.1
29/06/2021
9.82
 583,200 10 10.05 9.50 3,800 10,800 -0.1
28/06/2021
10
 950,500 9.73 10.09 9.55 4,300 2,500 0.0
25/06/2021
9.86
 425,500 9.95 9.95 9.45 1,600 0 0.0
24/06/2021
9.95
 353,000 10.23 10.23 9.82 0 38,200 -0.4
23/06/2021
10.23
 1,231,900 10.50 10.82 10.18 400 45,600 -0.5
22/06/2021
10.50
 1,797,900 9.95 10.59 9.95 20,000 0 0.2
21/06/2021
9.95
 639,000 10 10.09 9.77 15,500 1,200 0.2
18/06/2021
10
 470,500 10.09 10.18 9.91 7,100 200 0.1
17/06/2021
10.09
 851,200 9.73 10.18 9.64 33,500 100 0.4
16/06/2021
9.86
 1,607,400 10 10.18 9.68 12,900 2,300 0.1
15/06/2021
10.41
 939,300 10.50 10.59 10.27 0 3,200 -0.0
14/06/2021
10.36
 2,329,200 10 10.36 9.91 1,900 0 0.0
11/06/2021
9.73
 2,531,800 9.09 9.73 9.09 30,800 0 0.3
10/06/2021
9.09
 601,700 9.09 9.09 8.91 2,900 500 0.0
09/06/2021
9.09
 493,600 8.92 9.09 8.91 300 3,100 -0.0
08/06/2021
9.09
 625,700 8.97 9.09 8.89 0 2,000 -0.0
07/06/2021
9.09
 571,400 9.14 9.14 8.91 0 0 0
04/06/2021
9.09
 319,900 9.27 9.27 9.05 3,000 0 0.0
03/06/2021
9.27
 657,200 9.18 9.27 9 2,600 0 0.0
02/06/2021
9.18
 454,000 8.91 9.32 8.91 800 0 0.0
01/06/2021
8.91
 288,200 9.14 9.14 8.91 0 0 0
31/05/2021
9.18
 452,200 9.09 9.27 8.91 0 0 0
28/05/2021
9.27
 313,300 9.41 9.45 9.09 0 1,900 -0.0
27/05/2021
9.41
 1,254,200 9.09 9.55 9.05 0 1,700 -0.0
26/05/2021
9.09
 84,800 9.09 9.14 8.91 0 400 -0.0
25/05/2021
9.09
 190,900 9 9.09 9 1,500 500 0.0
24/05/2021
9.09
 101,500 9.09 9.23 9.05 2,100 0 0.0
21/05/2021
9.09
 141,700 9.18 9.18 8.93 400 0 0.0
20/05/2021
9.09
 99,600 9.09 9.23 9.05 200 800 -0.0
19/05/2021
9.09
 102,500 9.18 9.27 8.99 300 2,300 -0.0
18/05/2021
9.32
 224,300 9.32 9.45 9.09 0 5,700 -0.1
17/05/2021
9.32
 85,000 9.41 9.41 9.09 0 11,000 -0.1
14/05/2021
9.41
 338,500 9.41 9.50 9.27 0 9,900 -0.1
13/05/2021
9.36
 368,500 9.73 9.91 9.36 200 4,600 -0.0
12/05/2021
9.73
 727,200 9.18 9.82 9.18 0 1,200 -0.0
11/05/2021
9.23
 135,000 9.09 9.27 9.08 0 1,000 -0.0
10/05/2021
9.18
 140,000 8.91 9.27 8.82 1,900 9,000 -0.1
07/05/2021
9.14
 156,900 9.09 9.18 8.91 0 12,500 -0.1
06/05/2021
9.18
 99,900 9.18 9.55 9.09 0 3,200 -0.0
05/05/2021
9.32
 161,200 9.32 9.55 9.09 8,300 1,000 0.1
04/05/2021
9.09
 111,000 9.09 9.27 8.91 500 6,000 -0.1
29/04/2021
9.27
 281,600 9.36 9.36 9.05 1,900 1,200 0.0
28/04/2021
9.23
 190,400 9.09 9.27 8.85 8,400 0 0.1
27/04/2021
9.09
 345,800 9.09 9.27 8.73 1,400 23,500 -0.2
26/04/2021
9.09
 279,300 9.86 9.86 9.06 0 22,400 -0.2
23/04/2021
9.64
 534,800 9.55 9.64 9 18,400 6,300 0.1
22/04/2021: Cổ tức tiền mặt tỉ lệ: 5%
22/04/2021
9.59
 252,200 9.82 10.36 9.59 0 13,700 -0.1
20/04/2021
10.23
 381,900 10.53 10.62 10.01 4,000 38,300 -0.4
19/04/2021
10.31
 1,939,400 10.27 10.31 9.66 14,700 6,000 0.1
16/04/2021
9.75
 501,400 10.10 10.23 9.40 9,200 3,200 0.1
15/04/2021
10.10
 533,300 10.44 10.79 10.01 19,100 5,500 0.2
14/04/2021
10.44
 314,900 10.36 10.44 10.27 20,400 6,100 0.2
13/04/2021
10.49
 858,800 10.62 10.84 10.44 5,800 4,700 0.0
12/04/2021
10.62
 643,000 10.66 10.88 10.44 8,300 0 0.1
09/04/2021
10.66
 494,100 10.84 10.84 10.49 900 800 0.0
08/04/2021
10.97
 481,600 10.62 11.05 10.62 4,600 8,800 -0.1
07/04/2021
11.32
 637,400 11.23 11.75 11.18 20,000 7,900 0.2
06/04/2021
11.14
 618,100 10.97 11.14 10.79 12,300 0 0.2
05/04/2021
10.62
 411,700 10.44 10.88 10.31 15,100 0 0.2
02/04/2021
10.44
 428,600 10.53 10.62 10.23 8,900 100 0.1
01/04/2021
10.62
 356,100 10.88 10.88 10.44 3,000 3,900 -0.0
31/03/2021
10.71
 664,600 10.40 11.10 10.40 10,700 13,800 -0.0
30/03/2021
10.40
 714,300 9.57 10.40 9.53 2,900 0 0.0
29/03/2021
9.75
 715,600 9.66 10.01 9.49 4,100 5,600 -0.0
26/03/2021
9.75
 943,400 9.92 10.27 9.57 0 0 0
25/03/2021
10.27
 631,700 10.62 10.62 9.92 4,400 7,000 -0.0
24/03/2021
10.40
 1,318,500 10.10 10.40 10.10 200 0 0.0
23/03/2021
9.75
 1,509,900 9.57 9.75 9.49 0 0 0
22/03/2021
9.14
 377,200 8.79 9.31 8.70 9,200 0 0.1
19/03/2021
8.88
 169,400 8.88 8.88 8.79 700 7,000 -0.1
18/03/2021
8.83
 138,500 9.05 9.10 8.83 0 100 -0.0
17/03/2021
9.05
 293,100 8.97 9.18 8.88 4,500 0 0.0
16/03/2021
8.97
 150,500 9.14 9.14 8.88 2,400 0 0.0
15/03/2021
9.14
 247,800 8.92 9.18 8.83 6,100 1,200 0.1
12/03/2021
8.92
 306,300 8.97 9.23 8.79 2,000 0 0.0
11/03/2021
9.14
 218,100 9.18 9.18 8.79 7,600 0 0.1
10/03/2021
9.18
 170,900 9.27 9.44 8.97 200 0 0.0
09/03/2021
9.27
 467,700 9.10 9.49 8.88 3,700 5,900 -0.0
08/03/2021
8.88
 360,100 8.66 8.92 8.57 7,700 500 0.1
05/03/2021
8.56
 115,900 8.49 8.62 8.27 1,800 2,400 -0.0
04/03/2021
8.49
 106,000 8.79 8.83 8.22 0 8,500 -0.1
03/03/2021
8.75
 185,000 8.57 8.79 8.53 4,800 800 0.0
02/03/2021
8.57
 249,000 8.31 8.57 8.31 3,800 0 0.0
01/03/2021
8.31
 116,200 8.31 8.32 8.09 3,100 0 0.0
26/02/2021
8.31
 187,600 8.09 8.31 7.92 3,700 1,700 0.0
25/02/2021
8.09
 84,500 8.27 8.27 8.05 0 7,300 -0.1
24/02/2021
8.26
 68,700 8.27 8.44 8.18 600 6,400 -0.1
23/02/2021
8.27
 179,300 8.16 8.36 8.02 8,300 2,600 0.1
22/02/2021
8.01
 154,300 8.23 8.23 7.92 800 3,300 -0.0
19/02/2021
8.23
 169,200 8.10 8.27 8.01 5,100 11,100 -0.1
18/02/2021
8.27
 168,700 8.18 8.27 8.09 7,700 500 0.1
17/02/2021
8.22
 144,500 7.83 8.23 7.75 14,000 0 0.1
09/02/2021
7.78
 57,500 7.75 7.83 7.70 400 400 0
08/02/2021
7.75
 167,400 7.77 7.82 7.23 2,700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |