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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |