CTCP Đầu tư và Công nghệ HVC (hvh)

8.79
-0.08
(-0.90%)
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
(2024-08-07) 		0.08 0.92% 11,428,500 9,400 0.1
8.20
9.05
8.79
2 tháng
(2024-07-08) 		0.78 9.74% 32,558,200 -383,000 -2.9
8.01
9.72
8.79
3 tháng
(2024-06-10) 		0.28 3.29% 51,688,600 -135,100 -0.7
7.90
9.72
8.79
6 tháng
(2024-03-11) 		3.59 69.04% 75,023,100 -96,250 -0.4
4.97
9.72
8.79
12 tháng
(2023-09-12) 		2.52 40.19% 91,098,000 -181,763 -0.9
4.97
9.72
8.79
24 tháng
(2022-09-19) 		2.90 49.21% 145,735,000 -188,773 -1.7
3.60
9.72
8.79
36 tháng
(2021-09-22) 		-1.07 -10.88% 258,544,100 -364,473 -3.1
3.60
13.14
8.79
60 tháng
(2019-10-03) 		-4.59 -34.31% 447,874,830 37 0.2
3.60
14.05
8.79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2023
5.72
 135,200 5.63 5.74 5.63 0 0 0
14/11/2023
5.62
 129,200 5.57 5.63 5.56 0 0 0
13/11/2023
5.56
 137,200 5.56 5.58 5.50 0 0 0
10/11/2023
5.56
 110,100 5.59 5.59 5.53 0 0 0
09/11/2023
5.59
 116,600 5.50 5.62 5.49 0 0 0
08/11/2023
5.48
 194,300 5.42 5.48 5.39 0 0 0
07/11/2023
5.42
 129,900 5.42 5.43 5.39 0 0 0
06/11/2023
5.42
 105,500 5.39 5.42 5.39 0 0 0
03/11/2023
5.39
 104,400 5.40 5.42 5.37 0 1,100 -0.0
02/11/2023
5.39
 135,400 5.41 5.42 5.22 600 0 0.0
01/11/2023
5.32
 173,100 5.49 5.49 5.31 1,100 0 0.0
31/10/2023
5.49
 122,700 5.56 5.57 5.42 0 1,100 -0.0
30/10/2023
5.55
 96,000 5.66 5.67 5.55 0 0 0
27/10/2023
5.66
 121,100 5.67 5.68 5.28 1,100 0 0.0
26/10/2023
5.67
 113,400 5.97 5.98 5.61 0 0 0
25/10/2023
5.97
 101,900 5.92 5.97 5.92 0 0 0
24/10/2023
5.92
 103,600 5.90 5.93 5.90 0 0 0
23/10/2023
5.89
 107,200 5.89 5.92 5.87 0 0 0
20/10/2023
5.89
 112,000 5.90 5.91 5.80 0 0 0
19/10/2023
5.90
 108,500 6 6 5.88 0 0 0
18/10/2023
5.99
 122,600 6.04 6.07 5.96 0 500 -0.0
17/10/2023
6.04
 106,300 6 6.07 6 0 0 0
16/10/2023
6.01
 104,600 5.99 6.02 5.99 0 700 -0.0
13/10/2023
6
 118,600 6.01 6.01 5.95 0 0 0
12/10/2023
6.01
 135,200 5.96 6.01 5.96 0 0 0
11/10/2023
5.96
 109,400 5.99 5.99 5.94 0 0 0
10/10/2023
5.96
 115,900 5.91 6 5.90 900 3,900 -0.0
09/10/2023
5.91
 142,000 5.75 5.91 5.74 0 4,200 -0.0
06/10/2023
5.75
 174,300 5.80 5.82 5.70 0 6,400 -0.0
05/10/2023
5.80
 96,300 5.85 5.86 5.70 0 5,000 -0.0
04/10/2023
5.83
 157,400 5.94 5.94 5.62 0 3,500 -0.0
03/10/2023
5.94
 115,000 6.02 6.02 5.88 0 4,500 -0.0
02/10/2023
6.02
 126,600 5.99 6.03 5.97 0 1,800 -0.0
29/09/2023
5.97
 109,800 5.99 5.99 5.91 0 3,300 -0.0
28/09/2023
5.99
 116,700 6.08 6.08 5.90 0 4,500 -0.0
27/09/2023
6.04
 110,500 6.12 6.12 6 0 1,600 -0.0
26/09/2023
6.12
 130,800 6.15 6.17 5.75 0 3,800 -0.0
25/09/2023
6.16
 182,100 6.18 6.24 5.77 0 4,800 -0.0
22/09/2023
6.20
 128,000 6.24 6.25 6.14 0 20,400 -0.1
21/09/2023
6.24
 248,000 6.27 6.39 6.24 0 2,900 -0.0
20/09/2023
6.26
 155,600 6.20 6.26 6.19 0 2,600 -0.0
19/09/2023
6.19
 140,600 6.16 6.20 6.15 0 3,000 -0.0
18/09/2023
6.18
 122,100 6.20 6.21 6.17 0 0 0
15/09/2023
6.18
 145,800 6.08 6.21 6.08 5,000 3,700 0.0
14/09/2023
6.16
 153,200 6.25 6.26 6.12 0 3,400 -0.0
13/09/2023
6.22
 146,500 6.27 6.31 6.22 0 4,100 -0.0
12/09/2023
6.27
 176,900 6.33 6.34 6.27 0 3,500 -0.0
11/09/2023
6.33
 177,800 6.33 6.41 6.27 0 3,900 -0.0
08/09/2023
6.29
 147,500 6.32 6.34 6.26 0 4,000 -0.0
07/09/2023
6.32
 140,100 6.38 6.38 6.20 0 4,100 -0.0
06/09/2023
6.30
 154,300 6.21 6.30 6.17 0 4,600 -0.0
05/09/2023
6.21
 206,900 6.34 6.36 6.19 0 5,000 -0.0
31/08/2023
6.34
 237,500 6.31 6.34 6.22 0 4,700 -0.0
30/08/2023
6.31
 170,700 6.33 6.34 6.18 0 5,600 -0.0
29/08/2023
6.34
 175,400 6.40 6.41 6.30 0 6,500 -0.0
28/08/2023
6.38
 276,700 6.27 6.42 6.26 0 2,000 -0.0
25/08/2023
6.28
 149,200 6.20 6.28 6.19 0 4,600 -0.0
24/08/2023
6.20
 160,100 6.21 6.22 6.08 0 4,500 -0.0
23/08/2023
6.20
 196,300 6.19 6.24 6.15 0 13,900 -0.1
22/08/2023
6.14
 141,500 6.29 6.30 6.06 0 11,100 -0.1
21/08/2023
6.29
 160,400 6.28 6.29 6.06 1,300 13,700 -0.1
18/08/2023
6.30
 599,300 6.35 6.42 6.04 1,500 24,300 -0.1
17/08/2023
6.49
 122,600 6.50 6.51 6.41 600 6,000 -0.0
16/08/2023
6.50
 169,200 6.52 6.54 6.42 0 0 0
15/08/2023
6.52
 259,100 6.48 6.54 6.45 20,400 0 0.1
14/08/2023
6.47
 319,700 6.41 6.54 6.40 24,700 0 0.2
11/08/2023
6.45
 275,700 6.43 6.50 6.36 1,100 17,500 -0.1
10/08/2023
6.44
 153,800 6.60 6.67 6.41 0 700 -0.0
09/08/2023
6.60
 181,200 6.59 6.61 6.47 2,900 6,500 -0.0
08/08/2023
6.56
 387,600 6.69 6.70 6.47 6,300 0 0.0
07/08/2023
6.68
 516,300 6.46 6.74 6.46 31,600 0 0.2
04/08/2023
6.45
 263,100 6.40 6.47 6.32 27,800 0 0.2
03/08/2023
6.32
 266,600 6.50 6.50 6.32 6,000 0 0.0
02/08/2023
6.50
 201,700 6.53 6.53 6.40 1,500 0 0.0
01/08/2023
6.52
 369,100 6.59 6.65 6.49 3,400 6,500 -0.0
31/07/2023
6.58
 875,800 6.16 6.58 6.15 29,600 0 0.2
28/07/2023
6.15
 218,100 6.07 6.15 6.07 4,900 0 0.0
27/07/2023
6.05
 332,700 6.18 6.19 5.99 0 0 0
26/07/2023
6.18
 379,400 6.18 6.30 6.17 3,900 0 0.0
25/07/2023
6.17
 258,000 6.10 6.26 6.10 1,300 0 0.0
24/07/2023
6.13
 464,000 5.91 6.13 5.91 23,900 0 0.1
21/07/2023
5.90
 244,200 5.92 5.97 5.80 0 5,300 -0.0
20/07/2023
5.92
 149,200 6 6.01 5.89 0 2,400 -0.0
19/07/2023
5.95
 188,400 6.09 6.13 5.88 0 7,100 -0.0
18/07/2023
6.10
 147,300 6.05 6.16 6.05 3,200 0 0.0
17/07/2023
6.05
 262,200 5.96 6.05 5.93 18,500 0 0.1
14/07/2023
5.94
 274,400 5.92 5.99 5.90 600 0 0.0
13/07/2023
5.92
 185,300 5.95 5.96 5.89 0 0 0
12/07/2023
5.94
 133,500 6 6.03 5.88 2,200 0 0.0
11/07/2023
5.99
 161,900 5.97 6.03 5.96 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
5.89
 160,000 6 6.01 5.87 300 0 0.0
07/07/2023
5.82
 177,900 5.85 5.86 5.76 0 400 -0.0
06/07/2023
5.85
 131,300 5.88 5.88 5.81 500 0 0.0
05/07/2023
5.87
 121,900 5.85 5.91 5.85 0 1,300 -0.0
04/07/2023
5.85
 130,200 5.88 5.89 5.83 0 2,200 -0.0
03/07/2023
5.88
 132,800 5.88 5.90 5.82 0 9,100 -0.1
30/06/2023
5.88
 225,900 5.96 5.99 5.85 0 11,500 -0.1
29/06/2023
5.98
 246,700 6.03 6.05 5.95 0 0 0
28/06/2023
6
 359,100 5.90 6 5.90 5,000 0 0.0
27/06/2023
5.90
 206,200 5.90 5.95 5.88 7,900 2,700 0.0

Chính sách bảo mật | Điều khoản sử dụng |