CTCP Đầu tư và Công nghệ HVC (hvh)

8.71
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
(2024-08-19) 		-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)
24/04/2020
5.79
 66,800 5.87 6.09 5.78 0 3,010 -0.0
23/04/2020
5.88
 91,040 5.78 6.01 5.77 40 3,880 -0.0
22/04/2020
5.78
 127,420 5.73 5.78 5.36 6,890 1,530 0.0
21/04/2020
5.73
 248,620 6.06 6.06 5.73 950 28,460 -0.2
20/04/2020
6.16
 139,650 6.16 6.47 6.14 2,480 330 0.0
17/04/2020
6.12
 167,640 6.11 6.13 5.93 15,140 7,050 0.1
16/04/2020
6.11
 89,670 6.12 6.24 6.09 0 3,110 -0.0
15/04/2020
6.12
 138,940 6.12 6.29 5.93 4,470 6,700 -0.0
14/04/2020
5.89
 268,810 5.52 5.89 5.52 23,570 4,160 0.1
13/04/2020
5.51
 246,110 5.31 5.51 5.21 21,000 0 0.1
10/04/2020
5.26
 96,540 5.28 5.37 5.05 5,830 0 0.0
09/04/2020
5.22
 26,770 5.38 5.47 5.16 3,720 170 0.0
08/04/2020
5.38
 49,510 5.39 5.39 5.02 6,840 350 0.0
07/04/2020
5.39
 854,860 5.35 5.55 4.98 9,890 46,170 -0.3
06/04/2020
5.35
 155,580 5.28 5.35 5.24 15,620 0 0.1
03/04/2020
5.00
 112,840 4.68 5.00 4.68 24,900 0 0.2
01/04/2020
4.68
 277,720 4.68 5.35 4.68 17,750 200 0.1
31/03/2020
5.02
 110,560 5.02 5.02 5.02 0 0 0
30/03/2020
5.40
 161,940 5.40 5.40 5.40 0 0 0
27/03/2020
5.80
 92,490 5.80 5.80 5.80 0 0 0
26/03/2020
6.23
 379,510 6.55 6.55 6.23 0 0 0
25/03/2020
6.69
 768,930 6.86 6.86 6.38 600 0 0.0
24/03/2020
6.86
 823,070 6.86 6.99 6.38 0 0 0
23/03/2020
6.86
 672,370 6.66 6.88 6.24 1,810 0 0.0
20/03/2020
6.70
 653,290 6.62 6.70 6.16 0 0 0
19/03/2020
6.62
 237,710 6.83 6.83 6.55 0 0 0
18/03/2020
6.86
 177,950 6.84 6.88 6.76 0 0 0
17/03/2020
6.86
 223,110 6.86 6.91 6.45 0 0 0
16/03/2020
6.93
 265,220 7.16 7.20 6.86 0 0 0
13/03/2020
7.23
 262,760 6.73 7.23 6.73 44,850 160 0.4
12/03/2020
7.23
 201,970 7.70 7.70 7.16 0 0 0
11/03/2020
7.70
 160,780 7.70 7.74 7.24 0 0 0
10/03/2020
7.70
 234,860 7.32 7.70 7.24 160 12,320 -0.1
09/03/2020
7.70
 293,030 7.78 7.93 7.70 0 51,910 -0.5
06/03/2020
8.28
 184,640 8.40 8.43 8.09 100 120 -0.0
05/03/2020
8.47
 166,470 8.63 8.67 8.43 5,350 0 0.1
04/03/2020
8.59
 570,560 8.32 8.78 8.28 19,480 0 0.2
03/03/2020
8.32
 381,550 8.05 8.32 7.74 0 0 0
02/03/2020
8.09
 403,150 8.16 8.20 7.70 120 0 0.0
28/02/2020
8.24
 321,760 8.16 8.24 7.78 0 0 0
27/02/2020
8.32
 231,300 8.28 8.32 7.70 0 3,360 -0.0
26/02/2020
8.28
 383,150 8.47 8.47 8.13 0 230 -0.0
25/02/2020
8.70
 270,300 8.82 8.82 8.51 0 14,950 -0.2
24/02/2020
8.86
 348,430 9.09 9.24 8.63 0 16,880 -0.2
21/02/2020
9.24
 1,019,450 9.01 9.36 8.90 0 2,040 -0.0
20/02/2020
8.97
 387,490 8.82 9.17 8.82 7,440 900 0.1
19/02/2020
8.82
 172,940 8.70 8.86 8.67 2,850 0 0.0
18/02/2020
8.70
 353,830 8.67 8.70 8.43 1,600 1,740 -0.0
17/02/2020
8.67
 219,390 8.63 8.67 8.47 340 0 0.0
14/02/2020
8.63
 153,190 8.51 8.63 8.43 4,450 1,270 0.0
13/02/2020
8.55
 154,180 8.67 8.67 8.51 0 0 0
12/02/2020
8.70
 181,090 8.74 8.74 8.51 0 1,920 -0.0
11/02/2020
8.70
 184,470 8.67 8.82 8.63 0 7,010 -0.1
10/02/2020
8.67
 220,360 8.94 8.94 8.63 0 0 0
07/02/2020
8.94
 330,850 8.40 8.97 8.36 15,890 0 0.2
06/02/2020
8.40
 227,540 8.32 8.40 8.24 19,330 0 0.2
05/02/2020
8.32
 332,010 8.32 8.40 7.74 500 5,910 -0.1
04/02/2020
8.32
 500,860 8.82 8.94 8.32 300 3,230 -0.0
03/02/2020
8.94
 199,380 8.94 9.59 8.94 100 3,130 -0.0
31/01/2020
9.59
 195,650 10.01 10.09 9.59 0 0 0
30/01/2020
10.28
 237,820 10.78 10.78 10.09 0 0 0
22/01/2020
10.82
 193,170 10.78 10.82 10.63 0 0 0
21/01/2020: Cổ tức tiền mặt tỉ lệ: 5%
21/01/2020
10.78
 254,060 10.67 10.78 10.51 0 0 0
20/01/2020
10.67
 224,440 10.74 10.74 10.56 0 0 0
17/01/2020
10.74
 178,490 10.78 10.78 10.48 0 0 0
16/01/2020
10.78
 301,550 10.71 10.89 10.63 0 0 0
15/01/2020
10.71
 217,160 10.85 10.85 10.67 0 0 0
14/01/2020
10.85
 284,250 10.82 10.85 10.56 0 0 0
13/01/2020
10.82
 236,420 10.74 10.82 10.26 0 9,700 -0.1
10/01/2020
10.74
 116,270 10.85 10.89 10.67 0 0 0
09/01/2020
10.85
 112,160 11.00 11.08 10.48 0 0 0
08/01/2020
11.00
 410,380 11.56 11.56 10.78 0 0 0
07/01/2020
11.56
 670,160 11.78 11.78 10.97 0 0 0
06/01/2020
11.78
 1,107,330 11.30 11.97 11.23 3,500 0 0.1
03/01/2020
11.30
 935,570 10.59 11.30 10.59 0 0 0
02/01/2020
10.59
 918,890 10.30 10.78 10.30 0 0 0
31/12/2019
11.04
 412,080 11.04 11.15 11.04 0 0 0
30/12/2019
11.86
 497,660 11.86 12.27 11.86 5,150 0 0.1
27/12/2019
12.71
 1,212,860 13.31 13.42 12.38 7,440 0 0.1
26/12/2019
13.31
 1,685,450 13.90 14.35 13.08 0 0 0
25/12/2019
14.05
 1,215,650 13.12 14.05 13.12 25,200 0 0.4
24/12/2019
13.16
 153,390 13.08 13.16 12.94 5,150 0 0.1
23/12/2019
13.16
 689,810 13.72 13.90 13.16 0 0 0
20/12/2019
13.75
 949,630 13.27 13.98 13.16 0 0 0
19/12/2019
13.31
 305,110 12.82 13.31 12.71 0 0 0
18/12/2019
12.82
 154,980 12.94 12.94 12.68 0 0 0
17/12/2019
12.94
 237,370 12.79 12.94 12.75 0 0 0
16/12/2019
12.79
 144,420 12.86 12.86 12.68 0 0 0
13/12/2019
12.86
 134,820 12.82 12.90 12.79 0 0 0
12/12/2019
12.82
 143,580 12.94 12.94 12.82 0 0 0
11/12/2019
12.94
 194,530 12.79 12.94 12.68 0 0 0
10/12/2019
12.82
 197,870 12.90 12.90 12.64 0 0 0
09/12/2019
12.90
 176,870 13.12 13.12 12.79 0 0 0
06/12/2019
13.12
 126,150 13.16 13.16 13.08 0 0 0
05/12/2019
13.16
 228,870 13.05 13.16 13.05 0 0 0
04/12/2019
13.05
 133,740 13.08 13.12 12.97 0 0 0
03/12/2019
13.08
 214,170 13.20 13.23 12.86 0 0 0
02/12/2019
13.23
 170,490 13.42 13.46 13.05 0 0 0
29/11/2019
13.42
 357,900 13.53 13.64 13.42 0 0 0
28/11/2019
13.53
 651,960 13.20 13.68 13.20 6,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |