CTCP Đầu tư và Công nghệ HVC (hvh)

10.65
0.20
(1.91%)
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
(2026-08-19) 		-0.20 -1.88% 7,017,800 -12,900 -0.1
10.45
13
10.65
2 tháng
(2026-07-20) 		0.45 4.50% 12,288,800 -16,200 -0.1
9.97
13
10.65
3 tháng
(2026-06-22) 		0.25 2.45% 14,714,500 -8,500 -0.1
9.97
13
10.65
6 tháng
(2026-03-23) 		-0.50 -4.61% 23,945,800 -19,500 -0.2
9.82
13
10.65
12 tháng
(2025-09-23) 		-1.91 -15.48% 43,385,100 -48,600 -0.6
9.82
13.50
10.65
24 tháng
(2024-09-30) 		3.55 51.47% 161,952,900 172,285 -7.0
6.60
13.95
10.65
36 tháng
(2023-10-04) 		5.64 117.21% 259,890,300 297,472 -5.5
4.10
13.95
10.65
60 tháng
(2021-10-14) 		2.80 36.56% 415,668,400 28,662 -8.5
2.97
13.95
10.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
5.18
 149,200 5.12 5.18 5.11 0 4,600 0.0
24/08/2023
5.12
 160,100 5.12 5.13 5.02 0 4,500 0.0
23/08/2023
5.12
 196,300 5.11 5.15 5.08 0 13,900 -0.1
22/08/2023
5.07
 141,500 5.19 5.20 5.00 0 11,100 -0.1
21/08/2023
5.19
 160,400 5.18 5.19 5.00 1,300 13,700 -0.1
18/08/2023
5.20
 599,300 5.24 5.30 4.98 1,500 24,300 -0.1
17/08/2023
5.36
 122,600 5.36 5.37 5.29 600 6,000 0.0
16/08/2023
5.36
 169,200 5.38 5.40 5.30 0 0 0
15/08/2023
5.38
 259,100 5.35 5.40 5.32 20,400 0 0.1
14/08/2023
5.34
 319,700 5.29 5.40 5.28 24,700 0 0.2
11/08/2023
5.32
 275,700 5.31 5.36 5.25 1,100 17,500 -0.1
10/08/2023
5.31
 153,800 5.45 5.50 5.29 0 700 0.0
09/08/2023
5.45
 181,200 5.44 5.45 5.34 2,900 6,500 0.0
08/08/2023
5.41
 387,600 5.52 5.53 5.34 6,300 0 0.0
07/08/2023
5.51
 516,300 5.33 5.56 5.33 31,600 0 0.2
04/08/2023
5.32
 263,100 5.28 5.34 5.22 27,800 0 0.2
03/08/2023
5.22
 266,600 5.36 5.36 5.22 6,000 0 0.0
02/08/2023
5.36
 201,700 5.39 5.39 5.28 1,500 0 0.0
01/08/2023
5.38
 369,100 5.44 5.49 5.36 3,400 6,500 0.0
31/07/2023
5.43
 875,800 5.08 5.43 5.08 29,600 0 0.2
28/07/2023
5.08
 218,100 5.01 5.08 5.01 4,900 0 0.0
27/07/2023
4.99
 332,700 5.10 5.11 4.94 0 0 0
26/07/2023
5.10
 379,400 5.10 5.20 5.09 3,900 0 0.0
25/07/2023
5.09
 258,000 5.03 5.17 5.03 1,300 0 0.0
24/07/2023
5.06
 464,000 4.88 5.06 4.88 23,900 0 0.1
21/07/2023
4.87
 244,200 4.89 4.93 4.79 0 5,300 0.0
20/07/2023
4.89
 149,200 4.95 4.96 4.86 0 2,400 0.0
19/07/2023
4.91
 188,400 5.03 5.06 4.85 0 7,100 0.0
18/07/2023
5.03
 147,300 4.99 5.08 4.99 3,200 0 0.0
17/07/2023
4.99
 262,200 4.92 4.99 4.89 18,500 0 0.1
14/07/2023
4.90
 274,400 4.89 4.94 4.87 600 0 0.0
13/07/2023
4.89
 185,300 4.91 4.92 4.86 0 0 0
12/07/2023
4.90
 133,500 4.95 4.98 4.85 2,200 0 0.0
11/07/2023
4.94
 161,900 4.93 4.98 4.92 6,500 0 0.0
10/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
10/07/2023
4.86
 160,000 4.95 4.96 4.84 300 0 0.0
07/07/2023
4.80
 177,900 4.82 4.84 4.76 0 400 0.0
06/07/2023
4.82
 131,300 4.85 4.85 4.79 500 0 0.0
05/07/2023
4.85
 121,900 4.82 4.88 4.82 0 1,300 0.0
04/07/2023
4.82
 130,200 4.85 4.86 4.81 0 2,200 0.0
03/07/2023
4.85
 132,800 4.85 4.87 4.80 0 9,100 -0.1
30/06/2023
4.85
 225,900 4.92 4.94 4.83 0 11,500 -0.1
29/06/2023
4.94
 246,700 4.97 5.00 4.91 0 0 0
28/06/2023
4.95
 359,100 4.87 4.95 4.87 5,000 0 0.0
27/06/2023
4.87
 206,200 4.87 4.91 4.85 7,900 2,700 0.0
26/06/2023
4.86
 159,400 4.89 4.92 4.83 0 5,700 0.0
23/06/2023
4.89
 316,200 4.95 4.98 4.85 2,300 700 0.0
22/06/2023
4.94
 134,600 4.92 4.94 4.91 4,800 0 0.0
21/06/2023
4.91
 243,300 4.79 4.92 4.79 13,400 0 0.1
20/06/2023
4.78
 206,000 4.75 4.79 4.67 0 9,000 -0.1
19/06/2023
4.75
 207,200 4.92 4.94 4.67 0 11,200 -0.1
16/06/2023
4.92
 293,900 4.94 5.00 4.91 0 6,500 0.0
15/06/2023
4.93
 152,800 4.92 4.96 4.89 0 27,600 -0.2
14/06/2023
4.92
 200,000 4.92 5.01 4.91 1,400 3,300 0.0
13/06/2023
4.91
 401,100 4.88 5.06 4.88 18,800 0 0.1
12/06/2023
4.83
 265,900 4.91 4.91 4.80 6,000 7,000 0.0
09/06/2023
4.89
 250,700 4.95 4.96 4.85 0 3,500 0.0
08/06/2023
4.96
 334,900 5.11 5.18 4.96 7,500 0 0.1
07/06/2023
5.10
 424,800 4.99 5.12 4.99 31,500 0 0.2
06/06/2023
4.96
 272,700 5.03 5.06 4.88 12,600 0 0.1
05/06/2023
5.02
 488,000 5.20 5.24 4.79 0 0 0
02/06/2023
5.15
 742,500 5.03 5.20 5.02 0 0 0
01/06/2023
5.00
 1,009,500 4.79 5.06 4.79 0 0 0
31/05/2023
4.79
 382,100 4.85 4.88 4.79 0 0 0
30/05/2023
4.85
 421,400 4.81 4.89 4.73 0 0 0
29/05/2023
4.80
 489,300 4.70 4.82 4.70 0 0 0
26/05/2023
4.70
 408,000 4.65 4.82 4.65 0 0 0
25/05/2023
4.65
 219,200 4.64 4.66 4.61 0 0 0
24/05/2023
4.65
 303,900 4.65 4.67 4.61 0 0 0
23/05/2023
4.64
 204,600 4.64 4.65 4.61 0 0 0
22/05/2023
4.63
 213,000 4.61 4.66 4.58 0 0 0
19/05/2023
4.61
 213,700 4.66 4.66 4.58 0 0 0
18/05/2023
4.64
 181,100 4.61 4.64 4.59 0 0 0
17/05/2023
4.60
 313,700 4.58 4.66 4.58 0 50,000 -0.3
16/05/2023
4.58
 229,300 4.71 4.75 4.58 0 0 0
15/05/2023
4.71
 236,300 4.88 4.88 4.71 0 300 0.0
12/05/2023
4.81
 530,600 4.61 4.84 4.61 0 0 0
11/05/2023
4.60
 330,800 4.49 4.65 4.46 0 0 0
10/05/2023
4.49
 230,800 4.47 4.50 4.46 0 0 0
09/05/2023
4.48
 145,500 4.49 4.50 4.46 0 0 0
08/05/2023
4.47
 166,300 4.50 4.53 4.47 0 0 0
05/05/2023
4.47
 121,500 4.43 4.48 4.43 0 0 0
04/05/2023
4.43
 380,200 4.60 4.61 4.42 0 98,500 -0.6
03/05/2023
3.79
 131,900 3.81 3.86 3.79 0 0 0.0
02/05/2023
3.85
 116,500 3.93 3.94 3.83 3,000 0 0.0
01/05/2023
3.69
 116,500 3.62 3.69 3.62 0 0 0.0
28/04/2023
4.61
 199,100 4.58 4.62 4.58 0 1,500 0.0
27/04/2023
4.56
 203,400 4.58 4.59 4.52 0 50,000 -0.3
26/04/2023
4.57
 171,200 4.51 4.58 4.51 0 18,000 -0.1
25/04/2023
4.51
 354,600 4.50 4.56 4.46 0 22,500 -0.1
24/04/2023
4.47
 540,200 4.69 4.73 4.47 0 3,699 0.0
21/04/2023
4.73
 449,900 4.80 4.92 4.73 500 0 0.0
20/04/2023
4.80
 398,100 4.73 4.85 4.73 0 0 0
19/04/2023
4.73
 472,700 4.70 4.87 4.69 0 22,000 -0.1
18/04/2023
4.78
 652,500 5.01 5.02 4.65 100 0 0.0
17/04/2023
5.00
 1,097,400 4.76 5.00 4.76 78,900 0 0.5
14/04/2023
4.74
 739,700 4.65 4.84 4.63 132,000 0 0.8
13/04/2023
4.64
 367,300 4.52 4.70 4.49 0 0 0.0
12/04/2023
4.52
 426,400 4.61 4.61 4.49 0 400 0.0
11/04/2023
4.57
 397,200 4.55 4.57 4.43 0 55,900 -0.3
10/04/2023
4.55
 811,300 4.70 4.70 4.40 400 134,800 -0.8

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc