Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
26/06/2023	5.89	159,400	5.93	5.96	5.85	0	5,700	-0.0
23/06/2023	5.93	316,200	6	6.04	5.88	2,300	700	0.0
22/06/2023	5.99	134,600	5.96	5.99	5.95	4,800	0	0.0
21/06/2023	5.95	243,300	5.80	5.96	5.80	13,400	0	0.1
20/06/2023	5.79	206,000	5.75	5.81	5.66	0	9,000	-0.1
19/06/2023	5.75	207,200	5.96	5.98	5.65	0	11,200	-0.1
16/06/2023	5.96	293,900	5.98	6.06	5.95	0	6,500	-0.0
15/06/2023	5.97	152,800	5.96	6.01	5.93	0	27,600	-0.2
14/06/2023	5.96	200,000	5.96	6.07	5.95	1,400	3,300	-0.0
13/06/2023	5.95	401,100	5.91	6.13	5.91	18,800	0	0.1
12/06/2023	5.85	265,900	5.95	5.95	5.82	6,000	7,000	-0.0
09/06/2023	5.93	250,700	6	6.01	5.88	0	3,500	-0.0
08/06/2023	6.01	334,900	6.19	6.28	6.01	7,500	0	0.1
07/06/2023	6.18	424,800	6.05	6.20	6.05	31,500	0	0.2
06/06/2023	6.01	272,700	6.09	6.14	5.91	12,600	0	0.1
05/06/2023	6.08	488,000	6.30	6.35	5.81	0	0	0
02/06/2023	6.25	742,500	6.09	6.30	6.08	0	0	0
01/06/2023	6.06	1,009,500	5.80	6.14	5.80	0	0	0
31/05/2023	5.80	382,100	5.87	5.91	5.80	0	0	0
30/05/2023	5.87	421,400	5.83	5.93	5.73	0	0	0
29/05/2023	5.82	489,300	5.69	5.84	5.69	0	0	0
26/05/2023	5.69	408,000	5.64	5.85	5.64	0	0	0
25/05/2023	5.64	219,200	5.63	5.65	5.59	0	0	0
24/05/2023	5.64	303,900	5.64	5.65	5.59	0	0	0
23/05/2023	5.63	204,600	5.62	5.64	5.59	0	0	0
22/05/2023	5.61	213,000	5.58	5.65	5.55	0	0	0
19/05/2023	5.58	213,700	5.65	5.65	5.55	0	0	0
18/05/2023	5.63	181,100	5.58	5.63	5.56	0	0	0
17/05/2023	5.57	313,700	5.55	5.65	5.55	0	50,000	-0.3
16/05/2023	5.55	229,300	5.71	5.75	5.55	0	0	0
15/05/2023	5.71	236,300	5.91	5.91	5.71	0	300	-0.0
12/05/2023	5.83	530,600	5.58	5.86	5.58	0	0	0
11/05/2023	5.57	330,800	5.45	5.64	5.40	0	0	0
10/05/2023	5.44	230,800	5.42	5.45	5.40	0	0	0
09/05/2023	5.43	145,500	5.44	5.45	5.41	0	0	0
08/05/2023	5.42	166,300	5.45	5.49	5.42	0	0	0
05/05/2023	5.42	121,500	5.37	5.43	5.36	0	0	0
04/05/2023	5.37	380,200	5.57	5.58	5.35	0	98,500	-0.6
28/04/2023	5.58	199,100	5.55	5.60	5.55	0	1,500	-0.0
27/04/2023	5.53	203,400	5.55	5.56	5.47	0	50,000	-0.3
26/04/2023	5.54	171,200	5.46	5.55	5.46	0	18,000	-0.1
25/04/2023	5.46	354,600	5.45	5.53	5.41	0	22,500	-0.1
24/04/2023	5.42	540,200	5.68	5.74	5.42	0	3,699	-0.0
21/04/2023	5.73	449,900	5.82	5.96	5.73	500	0	0.0
20/04/2023	5.82	398,100	5.73	5.88	5.73	0	0	0
19/04/2023	5.73	472,700	5.69	5.90	5.68	0	22,000	-0.1
18/04/2023	5.79	652,500	6.07	6.08	5.64	100	0	0.0
17/04/2023	6.05	1,097,400	5.76	6.06	5.76	78,900	0	0.5
14/04/2023	5.75	739,700	5.64	5.86	5.61	132,000	0	0.8
13/04/2023	5.62	367,300	5.48	5.69	5.45	0	0	-0.0
12/04/2023	5.48	426,400	5.58	5.58	5.44	0	400	-0.0
11/04/2023	5.54	397,200	5.52	5.54	5.36	0	55,900	-0.3
10/04/2023	5.51	811,300	5.69	5.69	5.34	400	134,800	-0.8
07/04/2023	5.68	182,300	5.68	5.70	5.63	0	0	-0.2
06/04/2023	5.66	294,100	5.78	5.78	5.65	0	40,000	-0.2
05/04/2023	5.75	335,300	5.77	5.82	5.68	0	0	0.1
04/04/2023	5.73	454,000	5.73	5.76	5.68	12,000	0	0.1
03/04/2023	5.68	496,700	5.80	5.84	5.67	6,000	0	0.0
31/03/2023	5.70	332,800	5.78	5.85	5.69	0	0	0.0
30/03/2023	5.79	501,300	5.82	5.91	5.78	0	0	0.0
29/03/2023	5.79	545,300	5.79	5.93	5.77	1,600	200	0.0
28/03/2023	5.78	704,500	5.64	5.86	5.55	41,600	700	0.3
27/03/2023	5.57	791,500	5.66	5.85	5.56	50,100	1,500	0.3
24/03/2023	5.64	647,900	5.63	5.89	5.48	39,100	0	0.2
23/03/2023	5.53	742,800	5.09	5.53	5.09	22,000	0	0.1
22/03/2023	5.17	549,200	4.85	5.17	4.84	3,000	10,700	-0.0
21/03/2023	4.84	207,100	4.95	4.95	4.84	2,700	11,600	-0.0
20/03/2023	4.93	165,200	5.03	5.03	4.82	1,300	0	0.0
17/03/2023	5	203,400	5.11	5.16	5	3,700	0	0.0
16/03/2023	5.05	308,300	5.21	5.22	5.05	36,000	0	0.2
15/03/2023	5.25	236,900	5.23	5.30	5.20	28,400	0	0.2
14/03/2023	5.15	538,000	5.15	5.41	5	29,200	0	0.2
13/03/2023	5.15	378,900	4.95	5.20	4.95	0	0	-0.0
10/03/2023	4.91	541,600	4.59	4.91	4.57	0	5,000	-0.0
09/03/2023	4.59	186,000	4.57	4.60	4.54	0	0	-0.0
08/03/2023	4.57	130,400	4.63	4.65	4.55	0	0	-0.0
07/03/2023	4.64	105,100	4.63	4.66	4.61	0	0	-0.0
06/03/2023	4.63	101,900	4.59	4.65	4.59	0	0	-0.0
03/03/2023	4.59	131,900	4.62	4.67	4.59	0	0	-0.0
02/03/2023	4.62	104,400	4.55	4.62	4.55	0	0	-0.0
01/03/2023	4.55	111,600	4.57	4.59	4.50	0	0	-0.0
28/02/2023	4.57	105,100	4.57	4.61	4.55	0	0	-0.0
27/02/2023	4.56	102,200	4.67	4.67	4.55	0	4,000	-0.0
24/02/2023	4.67	104,800	4.76	4.76	4.64	0	0	-0.0
23/02/2023	4.73	104,500	4.79	4.81	4.45	0	0	-0.0
22/02/2023	4.78	165,800	4.89	4.89	4.77	0	800	-0.0
21/02/2023	4.86	246,700	4.68	4.90	4.65	0	0	0.0
20/02/2023	4.67	143,100	4.59	4.67	4.59	0	0	0.0
17/02/2023	4.58	129,000	4.56	4.64	4.55	800	0	0.0
16/02/2023	4.55	92,400	4.56	4.58	4.54	0	0	0.0
15/02/2023	4.55	107,600	4.57	4.61	4.55	0	0	0.0
14/02/2023	4.57	90,800	4.61	4.64	4.37	0	0	0.0
13/02/2023	4.64	97,200	4.67	4.68	4.53	0	0	0.0
10/02/2023	4.67	147,700	4.69	4.70	4.65	0	0	0.0

Page:
<<
3
4
5
>>

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

CTCP Đầu tư và Công nghệ HVC (hvh)

THỐNG KÊ GIAO DỊCH