CTCP Đầu tư và Công nghệ HVC (hvh)

8.70
-0.01
(-0.11%)
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)
05/02/2021
7.77
 151,000 7.83 7.83 7.66 0 1,600 -0.0
04/02/2021
7.83
 45,300 8.01 8.01 7.67 400 1,600 -0.0
03/02/2021
7.83
 145,300 7.49 7.88 7.49 6,200 11,600 -0.0
02/02/2021
7.49
 122,900 7.47 7.49 7.14 1,800 2,700 -0.0
01/02/2021
7.47
 228,600 8.04 8.04 7.29 1,200 10,400 -0.1
29/01/2021
7.83
 196,900 7.31 7.87 7.31 10,200 6,500 0.0
28/01/2021
7.86
 328,700 7.86 8.27 7.86 400 1,100 -0.0
27/01/2021
8.44
 178,600 8.70 8.70 8.14 7,700 0 0.1
26/01/2021
8.70
 195,900 8.88 8.92 8.44 2,800 0 0.0
25/01/2021
8.88
 138,800 8.88 8.88 8.70 10,000 0 0.1
22/01/2021
8.88
 237,800 8.92 8.92 8.70 0 0 0
21/01/2021
8.92
 197,300 8.88 8.97 8.62 2,300 0 0.0
20/01/2021
8.88
 213,600 8.79 9.01 8.18 0 0 0
19/01/2021: Quyền mua cổ phiếu: 100000/68337 Giá: 10 (Volume + 68.34%, Ratio=0.68)
19/01/2021
8.79
 400,900 9.31 9.53 8.43 0 200 -0.0
18/01/2021
9.07
 975,500 9.24 9.32 8.85 0 1,000 -0.0
15/01/2021
9.49
 273,000 10.00 10.00 9.49 0 0 0
14/01/2021
9.57
 566,100 8.98 9.57 8.98 0 5,000 -0.1
13/01/2021
8.98
 369,100 9.32 9.40 8.98 0 8,900 -0.1
12/01/2021
9.15
 219,600 9.49 9.49 9.07 0 0 0
11/01/2021
9.19
 548,500 8.73 9.19 8.73 0 0 0
08/01/2021
8.60
 167,300 8.52 8.68 8.39 3,000 0 0.0
07/01/2021
8.30
 312,200 8.47 8.73 8.29 1,000 0 0.0
06/01/2021
8.46
 439,300 8.52 8.52 8.43 0 0 0
05/01/2021
8.56
 295,500 8.68 8.73 8.43 0 0 0
04/01/2021
8.68
 270,500 8.81 8.98 8.64 2,000 0 0.0
31/12/2020
8.56
 318,700 8.30 8.81 8.30 0 0 0
30/12/2020
8.26
 429,280 7.92 8.39 8.01 2,100 0 0.0
29/12/2020
7.92
 235,320 7.80 8.03 7.80 0 10 -0.0
28/12/2020
7.85
 222,420 7.82 8.09 7.70 100 0 0.0
25/12/2020
7.85
 142,430 7.63 8.01 7.63 0 0 0
24/12/2020
7.88
 298,930 8.09 8.30 7.63 0 0 0
23/12/2020
8.09
 525,630 7.72 8.29 7.72 0 0 0
22/12/2020
7.88
 348,560 7.80 8.05 7.63 0 0 0
21/12/2020
7.80
 420,920 7.63 8.05 7.46 0 2,000 -0.0
18/12/2020
7.53
 127,230 7.54 7.54 7.46 0 0 0
17/12/2020
7.54
 144,120 7.67 7.67 7.50 0 0 0
16/12/2020
7.63
 198,830 7.63 7.70 7.54 0 0 0
15/12/2020
7.59
 220,050 7.71 7.71 7.54 550 0 0.0
14/12/2020
7.71
 114,450 7.71 7.71 7.56 0 0 0
11/12/2020
7.71
 126,910 7.71 7.71 7.50 0 0 0
10/12/2020
7.71
 329,010 7.46 7.91 7.46 0 0 0
09/12/2020
7.46
 129,370 7.39 7.46 7.38 0 0 0
08/12/2020
7.42
 90,560 7.47 7.47 7.40 0 4,260 -0.0
07/12/2020
7.45
 92,130 7.45 7.50 7.37 0 0 0
04/12/2020
7.47
 96,160 7.52 7.53 7.42 1,000 0 0.0
03/12/2020
7.47
 143,130 7.41 7.50 7.39 0 0 0
02/12/2020
7.47
 107,030 7.44 7.52 7.42 0 0 0
01/12/2020
7.44
 119,200 7.38 7.46 7.35 0 0 0
30/11/2020
7.52
 94,240 7.63 7.63 7.46 0 0 0
27/11/2020
7.63
 265,020 7.47 7.63 7.46 0 0 0
26/11/2020
7.63
 105,610 7.63 7.63 7.29 0 0 0
25/11/2020
7.63
 135,240 7.63 7.63 7.29 2,250 400 0.0
24/11/2020
7.63
 506,820 7.67 7.84 7.33 100 0 0.0
23/11/2020
7.88
 183,360 8.47 8.47 7.88 2,160 200 0.0
20/11/2020
8.47
 694,560 8.38 8.64 7.80 600 0 0.0
19/11/2020
8.38
 2,027,000 8.01 8.47 7.45 17,800 2,400 0.1
18/11/2020
8.01
 370,830 8.18 8.21 7.80 800 0 0.0
17/11/2020
7.80
 618,250 7.58 7.80 7.46 0 0 0
16/11/2020
7.30
 807,470 6.79 7.30 6.79 0 8,000 -0.1
13/11/2020
6.82
 181,110 6.61 6.85 6.61 10,000 1,000 0.1
12/11/2020
6.61
 86,130 6.42 6.69 6.27 0 0 0
11/11/2020
6.46
 111,560 6.57 6.60 6.44 0 13,220 -0.1
10/11/2020
6.57
 107,330 6.57 6.62 6.57 4,000 24,430 -0.2
09/11/2020
6.59
 150,190 6.74 6.74 6.52 0 5,010 -0.0
06/11/2020
6.74
 119,580 6.69 6.86 6.61 0 0 0
05/11/2020
6.69
 179,470 6.69 6.78 6.65 0 33,000 -0.3
04/11/2020
6.69
 264,880 6.77 6.78 6.63 0 700 -0.0
03/11/2020
6.63
 212,100 6.69 6.86 6.63 0 0 0
02/11/2020
6.69
 143,050 6.86 6.86 6.69 400 0 0.0
30/10/2020
6.69
 214,550 6.44 6.90 6.44 130 0 0.0
29/10/2020
6.45
 195,780 6.74 6.78 6.27 0 3,790 -0.0
28/10/2020
6.74
 218,990 6.79 6.91 6.74 0 0 0
27/10/2020
6.79
 231,890 6.78 6.97 6.78 0 0 0
26/10/2020
6.95
 168,730 6.96 7.03 6.87 0 0 0
23/10/2020
6.96
 213,050 6.98 6.99 6.92 0 0 0
22/10/2020
6.95
 279,520 6.86 6.99 6.81 0 0 0
21/10/2020
6.80
 130,200 6.80 6.86 6.78 0 0 0
20/10/2020
6.82
 68,190 6.91 6.91 6.78 0 850 -0.0
19/10/2020
6.91
 160,380 6.95 6.95 6.83 0 0 0
16/10/2020
6.92
 236,000 6.95 7.16 6.83 0 0 0
15/10/2020
6.84
 188,630 7.02 7.02 6.82 0 50 -0.0
14/10/2020
6.95
 248,810 7.02 7.03 6.91 0 0 0
13/10/2020
6.96
 69,730 7.02 7.06 6.94 15,000 0 0.1
12/10/2020
7.01
 169,370 7.02 7.07 6.91 0 0 0
09/10/2020
6.94
 69,500 7.03 7.03 6.92 0 0 0
08/10/2020
7.03
 253,840 7.02 7.04 6.91 0 0 0
07/10/2020
7.02
 180,890 7.03 7.03 6.95 0 0 0
06/10/2020
7.03
 97,000 7.12 7.20 6.99 0 0 0
05/10/2020
7.02
 124,620 6.95 7.06 6.95 0 0 0
02/10/2020
6.92
 197,620 6.91 7.03 6.88 0 0 0
01/10/2020
6.91
 92,860 6.88 7.03 6.88 0 0 0
30/09/2020
6.88
 82,050 6.86 6.91 6.84 0 0 0
29/09/2020
6.86
 194,350 7.07 7.07 6.86 0 0 0
28/09/2020
6.97
 175,080 6.86 6.99 6.86 0 0 0
25/09/2020
6.86
 188,720 7.03 7.10 6.78 0 0 0
24/09/2020
6.96
 278,820 7.20 7.20 6.96 2,000 10 0.0
23/09/2020
7.20
 181,100 7.24 7.29 7.03 4,500 0 0.0
22/09/2020
7.20
 124,550 7.29 7.32 6.96 5,800 0 0.0
21/09/2020
7.32
 462,070 6.92 7.37 6.92 1,100 0 0.0
18/09/2020
6.92
 128,170 6.89 6.99 6.86 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |