CTCP Đầu tư và Công nghệ HVC (hvh)

8.49
-0.11
(-1.28%)
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) 		-0.56 -6.19% 9,221,200 134,900 1.2
8.44
9.05
8.49
2 tháng
(2024-07-18) 		0.33 4.04% 27,710,300 -80,600 -0.5
8.15
9.72
8.49
3 tháng
(2024-06-18) 		0.59 7.47% 48,036,700 -133,500 -0.6
7.90
9.72
8.49
6 tháng
(2024-03-20) 		3.43 67.79% 76,544,800 -57,050 -0.1
4.97
9.72
8.49
12 tháng
(2023-09-22) 		2.29 36.94% 92,416,500 -124,363 -0.5
4.97
9.72
8.49
24 tháng
(2022-09-27) 		2.51 41.93% 147,720,200 -149,173 -1.3
3.60
9.72
8.49
36 tháng
(2021-10-04) 		-0.33 -3.72% 251,866,800 -395,873 -3.4
3.60
13.14
8.49
60 tháng
(2019-10-14) 		-5.04 -37.25% 449,669,200 39,237 0.5
3.60
14.05
8.49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/11/2019
12.82
 163,870 12.82 12.90 12.71 0 0 0
22/11/2019
12.82
 207,030 13.12 13.16 12.82 0 0 0
21/11/2019
13.12
 183,720 13.16 13.27 13.12 0 0 0
20/11/2019
13.16
 294,220 12.90 13.16 12.86 0 0 0
19/11/2019
12.90
 467,500 13.16 13.23 12.64 0 0 0
18/11/2019
13.27
 383,800 13.53 13.53 13.16 0 800 -0.0
15/11/2019
13.53
 175,430 13.57 13.57 13.46 0 0 0
14/11/2019
13.57
 275,480 13.60 13.60 13.46 0 0 0
13/11/2019
13.57
 239,790 13.64 13.68 13.53 0 0 0
12/11/2019
13.64
 201,970 13.68 13.68 13.57 800 0 0.0
11/11/2019
13.68
 194,700 13.75 13.79 13.64 0 0 0
08/11/2019
13.75
 255,950 13.64 13.75 13.60 0 0 0
07/11/2019
13.60
 118,910 13.64 13.64 13.49 0 0 0
06/11/2019
13.60
 145,970 13.57 13.60 13.53 0 0 0
05/11/2019
13.53
 145,160 13.53 13.57 13.46 0 0 0
04/11/2019
13.53
 237,740 13.64 13.72 13.16 0 0 0
01/11/2019
13.64
 166,890 13.72 13.79 13.60 0 0 0
31/10/2019
13.72
 95,660 13.83 13.90 13.64 0 0 0
30/10/2019
13.83
 217,760 13.86 13.94 13.72 0 0 0
29/10/2019
13.86
 236,150 13.83 14.05 13.83 0 0 0
28/10/2019
13.83
 368,660 13.83 13.94 13.72 0 0 0
25/10/2019
13.79
 518,630 13.53 13.86 13.53 0 0 0
24/10/2019
13.49
 157,140 13.49 13.57 13.46 0 0 0
23/10/2019
13.49
 88,760 13.42 13.49 13.38 0 0 0
22/10/2019
13.38
 61,210 13.38 13.38 13.27 0 0 0
21/10/2019
13.38
 82,120 13.53 13.53 13.34 0 0 0
18/10/2019
13.49
 62,460 13.60 13.64 13.49 0 300 -0.0
17/10/2019
13.60
 172,340 13.38 13.60 13.31 0 0 0
16/10/2019
13.38
 96,550 13.53 13.53 13.31 0 0 0
15/10/2019
13.49
 106,670 13.57 13.57 13.46 0 0 0
14/10/2019
13.53
 89,790 13.60 13.60 13.46 0 0 0
11/10/2019
13.57
 102,750 13.46 13.57 13.46 0 0 0
10/10/2019
13.46
 119,810 13.64 13.64 13.38 0 0 0
09/10/2019
13.60
 54,240 13.60 13.64 13.57 0 0 0
08/10/2019
13.60
 75,060 13.60 13.60 13.31 0 0 0
07/10/2019
13.60
 98,450 13.60 13.64 13.57 0 0 0
04/10/2019
13.57
 163,050 13.38 13.57 13.38 0 0 0
03/10/2019
13.38
 199,470 13.20 13.42 13.16 0 0 0
02/10/2019
13.20
 58,210 13.23 13.23 13.08 0 0 0
01/10/2019
13.20
 54,410 13.20 13.23 13.12 0 0 0
30/09/2019
13.20
 114,820 13.20 13.23 13.05 0 0 0
27/09/2019
13.20
 123,430 13.27 13.31 13.12 0 0 0
26/09/2019
13.27
 264,840 13.27 13.31 13.16 0 0 0
25/09/2019
13.23
 354,350 13.20 13.23 12.30 0 7,590 -0.1
24/09/2019
13.20
 584,560 13.05 13.38 13.05 50 0 0.0
23/09/2019
14.01
 206,220 15.09 15.09 14.01 0 0 0
20/09/2019
15.05
 176,780 15.13 15.17 15.02 0 0 0
19/09/2019
15.13
 201,690 15.13 15.17 15.09 10 0 0.0
18/09/2019
15.13
 104,470 15.09 15.17 15.05 0 0 0
17/09/2019
15.09
 215,600 14.94 15.09 14.94 0 0 0
16/09/2019
14.91
 61,150 14.94 14.94 14.83 0 5,000 -0.1
13/09/2019
14.94
 97,320 14.94 15.02 14.87 30 200 0.0
12/09/2019
14.94
 231,260 15.05 15.09 14.91 0 0 0
11/09/2019
15.05
 48,190 15.13 15.13 14.98 0 0 0
10/09/2019
15.09
 192,580 15.28 15.31 14.72 0 0 0
09/09/2019
15.24
 130,410 15.54 15.28 14.87 100 0 0.0
06/09/2019
15.05
 114,100 15.54 15.54 14.94 0 0 0
05/09/2019
15.54
 103,470 15.76 15.76 15.50 0 0 0
04/09/2019
15.76
 278,440 14.87 15.84 15.43 0 0 0
03/09/2019
15.54
 346,840 14.87 15.54 14.68 0 0 0
30/08/2019
14.94
 874,810 15.87 15.95 14.94 50 0 0.0
29/08/2019
16.06
 1,067,580 17.25 17.51 16.06 6,750 10,200 -0.1
28/08/2019
17.25
 409,380 18.14 18.14 16.95 15,930 500 0.4
27/08/2019
18.21
 643,980 19.07 19.07 17.77 100 0 0.0
26/08/2019
19.07
 1,269,220 19.70 19.70 18.33 4,000 0 0.1
23/08/2019
19.70
 1,025,120 20.11 20.48 18.70 0 0 0
22/08/2019
20.07
 1,130,000 21.19 21.63 19.74 2,000 0 0.1
21/08/2019
21.19
 626,920 20.85 21.30 20.85 500 0 0.0
20/08/2019
20.82
 182,110 20.82 20.93 20.74 0 0 0
19/08/2019
20.82
 358,020 20.63 20.93 20.59 0 0 0
16/08/2019
20.59
 374,670 20.30 20.63 20.30 0 0 0
15/08/2019
20.30
 133,330 20.22 20.30 20.18 0 0 0
14/08/2019
20.22
 194,120 20.15 20.22 20.07 0 30,490 -0.8
13/08/2019
20.15
 154,690 20.11 20.15 20.00 0 0 0
12/08/2019
20.11
 161,660 20.18 20.22 20.07 0 0 0
09/08/2019
20.18
 139,900 20.22 20.30 20.15 0 0 0
08/08/2019
20.22
 321,200 20.11 20.33 20.07 0 0 0
07/08/2019
20.11
 377,180 19.40 20.15 19.55 0 0 0
06/08/2019
19.55
 262,370 19.40 19.55 19.25 0 300 -0.0
05/08/2019
19.40
 236,110 19.48 19.51 19.25 0 0 0
02/08/2019
19.48
 200,560 19.63 19.81 19.48 0 0 0
01/08/2019
19.63
 483,510 19.22 19.70 19.22 0 0 0
31/07/2019
19.22
 439,810 18.88 19.29 18.85 0 0 0
30/07/2019
18.88
 317,120 19.03 19.11 18.40 0 0 0
29/07/2019
19.03
 342,470 19.51 19.55 18.81 40 1,000 -0.0
26/07/2019
19.55
 535,100 19.55 20.00 19.55 30,450 0 0.8
25/07/2019
20.18
 1,474,960 21.71 22.23 20.18 0 27,340 -0.8
24/07/2019
21.67
 704,890 21.11 21.82 21.11 12,000 0 0.3
23/07/2019
21.11
 184,020 21.11 21.19 20.89 0 0 0
22/07/2019
21.11
 383,180 20.70 21.19 20.70 1,000 0 0.0
19/07/2019
20.70
 221,680 20.52 20.70 20.52 0 0 0
18/07/2019
20.52
 193,080 20.44 20.59 20.44 0 0 0
17/07/2019
20.44
 144,920 20.56 20.59 20.41 0 0 0
16/07/2019
20.56
 143,390 20.63 20.67 20.48 0 0 0
15/07/2019
20.63
 476,900 20.11 20.74 20.15 0 0 0
12/07/2019
20.18
 620,560 20.11 20.26 20.11 0 0 0
11/07/2019
20.11
 147,340 20.15 20.22 19.92 0 0 0
10/07/2019
20.15
 130,350 20.33 20.33 19.96 0 0 0
09/07/2019
20.33
 353,580 20.41 20.63 20.30 0 0 0
08/07/2019
20.41
 281,080 20.00 20.41 19.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |