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
(2024-08-19) 		-0.34 -3.76% 10,137,100 185,000 1.6
8.44
9.05
8.71
2 tháng
(2024-07-22) 		0.43 5.19% 27,149,900 131,000 1.3
8.15
9.72
8.71
3 tháng
(2024-06-20) 		0.53 6.48% 47,325,400 -159,900 -0.8
7.93
9.72
8.71
6 tháng
(2024-03-22) 		3.63 71.46% 77,106,300 -6,950 0.4
4.97
9.72
8.71
12 tháng
(2023-09-25) 		2.55 41.40% 93,204,400 -53,863 0.1
4.97
9.72
8.71
24 tháng
(2022-09-29) 		2.80 47.40% 148,449,300 -98,473 -0.8
3.60
9.72
8.71
36 tháng
(2021-10-04) 		-0.11 -1.23% 252,782,700 -345,773 -3.0
3.60
13.14
8.71
60 tháng
(2019-10-15) 		-4.78 -35.45% 450,495,310 89,337 1.0
3.60
14.05
8.71
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2020
6.89
 139,260 6.98 6.98 6.86 0 0 0
16/09/2020
6.91
 164,280 7.07 7.07 6.91 0 590 -0.0
15/09/2020
7.02
 249,680 6.86 7.07 6.86 0 1,490 -0.0
14/09/2020
6.85
 91,370 6.78 6.86 6.77 0 0 0
11/09/2020
6.78
 101,380 6.79 6.93 6.77 0 40 -0.0
10/09/2020
6.79
 93,370 6.95 6.98 6.76 800 0 0.0
09/09/2020
6.80
 66,820 6.78 6.82 6.69 0 3,370 -0.0
08/09/2020
6.82
 127,780 6.88 6.91 6.74 0 0 0
07/09/2020
6.90
 115,150 6.91 7.03 6.90 40,660 0 0.3
04/09/2020
6.91
 45,210 6.84 7.03 6.84 1,150 0 0.0
03/09/2020
7.07
 144,250 7.16 7.24 6.86 3,410 0 0.0
01/09/2020
7.12
 85,840 6.92 7.29 6.91 10 0 0.0
31/08/2020
6.92
 174,110 6.95 6.95 6.84 0 0 0
28/08/2020
6.85
 71,140 6.86 6.92 6.81 0 1,100 -0.0
27/08/2020
6.88
 26,100 6.95 6.95 6.80 60 2,300 -0.0
26/08/2020
6.88
 190,140 6.95 7.07 6.77 400 1,910 -0.0
25/08/2020
6.95
 269,260 6.77 6.95 6.66 10 2,010 -0.0
24/08/2020
6.66
 66,510 6.57 6.78 6.57 10 680 -0.0
21/08/2020
6.61
 47,700 6.53 6.67 6.53 0 0 0
20/08/2020
6.61
 25,570 6.68 6.68 6.57 210 800 -0.0
19/08/2020
6.64
 45,440 6.68 6.69 6.44 5,390 0 0.0
18/08/2020
6.61
 71,160 6.69 6.69 6.53 590 100 0.0
17/08/2020
6.55
 35,760 6.55 6.61 6.52 2,540 3,460 -0.0
14/08/2020
6.55
 46,010 6.61 6.61 6.54 250 4,750 -0.0
13/08/2020
6.68
 261,710 6.69 6.74 6.63 0 310 -0.0
12/08/2020
6.69
 206,340 6.69 6.74 6.65 170 380 -0.0
11/08/2020
6.74
 24,870 6.57 6.82 6.57 0 650 -0.0
10/08/2020
6.75
 30,530 6.78 6.78 6.71 1,080 1,240 -0.0
07/08/2020
6.76
 47,470 6.69 6.78 6.68 0 2,220 -0.0
06/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
06/08/2020
6.77
 82,960 6.95 6.95 6.71 1,400 3,620 -0.0
05/08/2020
6.53
 61,140 6.35 6.55 6.24 7,130 440 0.1
04/08/2020
6.34
 35,570 6.32 6.39 6.31 3,120 0 0.0
03/08/2020
6.28
 81,030 6.09 6.28 6.09 4,380 0 0.0
31/07/2020
6.11
 65,300 6.16 6.30 6.09 0 2,220 -0.0
30/07/2020
6.34
 124,630 6.09 6.39 6.08 1,230 240 0.0
29/07/2020
6.09
 73,320 6.09 6.16 5.70 1,230 240 0.0
28/07/2020
6.09
 269,760 5.64 6.16 5.64 1,890 2,390 -0.0
27/07/2020
5.89
 219,600 6.01 6.16 5.89 820 1,130 -0.0
24/07/2020
6.33
 196,000 6.62 6.78 6.31 0 3,830 -0.0
23/07/2020
6.78
 78,930 6.82 7.00 6.73 0 3,600 -0.0
22/07/2020
6.86
 66,050 7.07 7.07 6.76 0 3,750 -0.0
21/07/2020
7.00
 29,140 6.99 7.16 6.82 0 3,910 -0.0
20/07/2020
6.99
 63,110 6.99 7.23 6.93 1,000 5,720 -0.0
17/07/2020
7.10
 137,070 6.85 7.12 6.82 1,540 500 0.0
16/07/2020
6.82
 71,230 6.76 6.84 6.76 0 1,790 -0.0
15/07/2020
6.76
 71,880 6.83 6.83 6.71 0 2,280 -0.0
14/07/2020
6.78
 45,720 6.84 6.86 6.72 0 4,960 -0.0
13/07/2020
6.72
 90,730 6.86 6.86 6.72 0 3,400 -0.0
10/07/2020
6.86
 232,340 6.69 6.91 6.69 3,180 0 0.0
09/07/2020
6.70
 72,050 6.86 6.93 6.70 0 280 -0.0
08/07/2020
6.86
 241,570 6.99 6.99 6.85 500 540 -0.0
07/07/2020
6.91
 182,010 6.92 6.93 6.86 49,230 2,560 0.4
06/07/2020
6.89
 63,650 6.93 6.93 6.78 0 600 -0.0
03/07/2020
6.78
 48,830 6.75 6.86 6.66 0 3,330 -0.0
02/07/2020
6.74
 42,100 6.86 7.12 6.72 2,410 0 0.0
01/07/2020
6.86
 162,550 6.62 6.86 6.32 6,340 0 0.1
30/06/2020
6.48
 136,970 6.74 6.82 6.25 5,760 1,480 0.0
29/06/2020
6.68
 303,500 6.95 6.95 6.68 230 6,840 -0.1
26/06/2020
7.18
 144,550 7.18 7.47 7.17 0 6,610 -0.1
25/06/2020
7.20
 164,850 7.05 7.32 7.05 620 1,570 -0.0
24/06/2020
7.47
 167,900 7.69 8.01 7.43 0 8,920 -0.1
23/06/2020
7.69
 193,060 7.97 7.97 7.55 0 18,830 -0.2
22/06/2020
7.97
 316,920 7.70 8.20 7.63 2,430 19,140 -0.2
19/06/2020
7.70
 263,570 7.31 7.74 7.31 7,790 720 0.1
18/06/2020
7.24
 149,000 6.93 7.28 6.93 17,850 100 0.2
17/06/2020
7.10
 177,340 7.32 7.32 7.01 3,920 11,440 -0.1
16/06/2020
6.97
 174,810 7.01 7.32 6.78 1,630 2,930 -0.0
15/06/2020
6.93
 338,560 7.20 7.24 6.74 2,280 13,280 -0.1
12/06/2020
7.16
 388,260 7.06 7.55 7.06 8,480 3,150 0.0
11/06/2020
7.59
 459,180 8.13 8.13 7.59 1,500 5,860 -0.0
10/06/2020
8.16
 528,890 8.47 8.55 7.53 0 15,050 -0.2
09/06/2020
8.09
 1,038,400 7.93 8.09 7.70 0 6,680 -0.1
08/06/2020
7.58
 437,250 7.51 7.58 7.24 5,700 0 0.1
05/06/2020
7.09
 765,680 7.09 7.09 6.62 2,570 0 0.0
04/06/2020
6.62
 1,213,430 6.22 6.62 6.20 15,170 0 0.1
03/06/2020
6.19
 314,900 6.09 6.24 6.09 500 2,210 -0.0
02/06/2020
6.16
 237,490 6.21 6.24 5.91 1,000 11,240 -0.1
01/06/2020
6.21
 225,950 6.27 6.27 6.14 1,200 630 0.0
29/05/2020
6.27
 202,660 6.28 6.29 6.09 0 4,090 -0.0
28/05/2020
6.28
 292,460 6.20 6.39 5.78 300 2,310 -0.0
27/05/2020
6.19
 392,170 6.10 6.24 6.10 3,940 1,660 0.0
26/05/2020
6.12
 300,050 6.12 6.16 6.09 2,300 3,040 -0.0
25/05/2020
6.12
 180,540 6.13 6.13 6.05 2,120 1,270 0.0
22/05/2020
6.09
 169,280 6.14 6.16 6.05 6,590 3,880 0.0
21/05/2020
6.13
 250,350 6.05 6.15 6.04 12,590 0 0.1
20/05/2020
6.06
 152,690 6.09 6.12 6.05 320 0 0.0
19/05/2020
6.09
 208,470 6.24 6.24 6.05 4,530 0 0.0
18/05/2020
6.05
 233,000 5.70 6.08 5.70 16,210 1,050 0.1
15/05/2020
5.89
 340,880 6.30 6.30 5.89 5,620 1,920 0.0
14/05/2020
6.30
 230,800 6.32 6.39 6.16 5,000 4,960 0.0
13/05/2020
6.32
 836,110 6.01 6.33 5.93 6,720 1,570 0.0
12/05/2020
5.92
 295,590 5.58 5.92 5.47 4,970 290 0.0
11/05/2020
5.54
 202,250 5.54 5.70 5.54 100 2,160 -0.0
08/05/2020
5.67
 69,860 5.72 5.72 5.67 2,660 1,540 0.0
07/05/2020
5.70
 174,330 5.74 5.74 5.66 1,170 0 0.0
06/05/2020
5.74
 70,590 5.76 5.76 5.48 3,580 670 0.0
05/05/2020
5.76
 48,640 5.82 5.83 5.47 1,950 120 0.0
04/05/2020
5.83
 75,320 5.89 5.89 5.45 0 2,370 -0.0
29/04/2020
5.85
 194,470 5.85 5.95 5.78 3,460 0 0.0
28/04/2020
5.92
 102,580 5.93 5.97 5.87 19,460 2,160 0.1

Chính sách bảo mật | Điều khoản sử dụng |