CTCP Đầu tư và Công nghệ HVC (hvh)

8.71
0.16
(1.87%)
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)
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
09/02/2023
4.67
 138,400 4.61 4.67 4.60 0 0 0.0
08/02/2023
4.60
 82,800 4.63 4.64 4.56 0 0 0.0
07/02/2023
4.62
 102,600 4.68 4.68 4.59 0 0 0.0
06/02/2023
4.67
 144,800 4.66 4.69 4.63 0 0 0.0
03/02/2023
4.66
 116,500 4.76 4.77 4.65 3,000 0 0.0
02/02/2023
4.69
 125,400 4.71 4.72 4.63 0 2,000 -0.0
01/02/2023
4.72
 135,100 4.75 4.77 4.65 0 1,000 -0.0
31/01/2023
4.75
 92,100 4.84 4.84 4.65 0 1,000 -0.0
30/01/2023
4.83
 137,700 4.69 4.87 4.65 0 0 0.0
27/01/2023
4.68
 120,600 4.65 4.69 4.64 2,500 0 0.0
19/01/2023
4.65
 114,300 4.70 4.70 4.55 0 0 -0.0
18/01/2023
4.70
 92,000 4.63 4.70 4.63 0 800 -0.0
17/01/2023
4.65
 103,000 4.64 4.66 4.51 0 0 0.0
16/01/2023
4.63
 102,200 4.65 4.66 4.53 0 0 0.0
13/01/2023
4.65
 105,600 4.66 4.70 4.61 800 0 0.0
12/01/2023
4.65
 137,100 4.63 4.70 4.55 0 0 0.0
11/01/2023
4.62
 139,200 4.82 4.83 4.62 2,000 0 0.0
10/01/2023
4.74
 158,700 4.64 4.77 4.64 0 500 -0.0
09/01/2023
4.59
 227,300 4.53 4.59 4.52 0 0 -0.0
06/01/2023
4.52
 115,800 4.69 4.69 4.47 0 0 0.0
05/01/2023
4.47
 116,500 4.39 4.47 4.38 0 0 0.0
04/01/2023
4.39
 113,800 4.37 4.44 4.36 0 0 0.0
03/01/2023
4.37
 123,600 4.35 4.38 4.34 0 0 0.0
30/12/2022
4.35
 114,200 4.35 4.38 4.27 0 0 0.0
29/12/2022
4.35
 93,700 4.35 4.38 4.32 0 0 0.0
28/12/2022
4.34
 99,000 4.30 4.35 4.25 0 0 0.0
27/12/2022
4.30
 113,100 4.26 4.30 3.97 1,000 0 0.0
26/12/2022
4.26
 93,500 4.30 4.32 4.25 0 0 -0.1
23/12/2022
4.27
 105,800 4.25 4.27 4.21 0 0 -0.1
22/12/2022
4.25
 93,800 4.25 4.30 4.22 0 0 -0.1
21/12/2022
4.25
 97,300 4.26 4.28 4.21 0 0 -0.1
20/12/2022
4.25
 131,200 4.36 4.38 4.25 0 0 -0.1
19/12/2022
4.37
 99,700 4.39 4.40 4.35 0 0 -0.1
16/12/2022
4.38
 122,000 4.36 4.43 4.29 0 11,911 -0.1
15/12/2022
4.36
 153,900 4.35 4.41 4.32 500 6,000 -0.0
14/12/2022
4.35
 147,300 4.26 4.45 4.26 0 3,100 -0.0
13/12/2022
4.42
 95,200 4.52 4.52 4.39 0 3,000 -0.0
12/12/2022
4.52
 98,300 4.52 4.53 4.50 0 0 -0.0
09/12/2022
4.51
 112,100 4.55 4.55 4.27 0 3,700 -0.0
08/12/2022
4.45
 138,900 4.50 4.52 4.45 0 0 -0.0
07/12/2022
4.50
 100,800 4.62 4.62 4.36 0 6,000 -0.0
06/12/2022
4.61
 125,800 4.73 4.74 4.61 0 4,000 -0.0
05/12/2022
4.73
 154,400 4.84 4.89 4.71 800 5,700 -0.0
02/12/2022
4.77
 118,100 4.73 4.77 4.66 1,400 0 0.0
01/12/2022
4.72
 139,700 4.68 4.84 4.66 700 0 0.0
30/11/2022
4.66
 170,700 4.67 4.69 4.36 800 0 0.0
29/11/2022
4.64
 132,900 4.63 4.75 4.61 1,100 0 0.0
28/11/2022
4.54
 135,000 4.57 4.59 4.52 0 300 -0.0
25/11/2022
4.43
 98,100 4.31 4.45 4.31 1,600 0 0.0
24/11/2022
4.30
 65,500 4.25 4.30 4.23 0 0 0.0
23/11/2022
4.24
 70,100 4.38 4.38 4.02 0 0 0.0
22/11/2022
4.32
 122,400 4.29 4.43 4.29 0 0 0.0
21/11/2022
4.27
 137,000 4.20 4.27 4.14 0 0 0.0
18/11/2022
4.01
 111,900 3.96 4.09 3.96 0 0 0.0
17/11/2022
3.95
 105,000 3.89 3.95 3.89 0 0 0.0
16/11/2022
3.85
 208,700 3.59 3.85 3.59 0 0 0.0
15/11/2022
3.60
 164,200 3.73 3.75 3.60 0 0 0.0
14/11/2022
3.86
 76,300 4.05 4.05 3.86 0 0 0.0
11/11/2022
4.15
 74,600 4.25 4.26 4 0 0 0.0
10/11/2022
4.25
 139,100 4.64 4.64 4.24 0 0 0.0
09/11/2022
4.55
 76,600 4.64 4.64 4.48 1,000 0 0.0
08/11/2022
4.55
 75,000 4.48 4.55 4.45 0 0 0.0
07/11/2022
4.55
 75,700 4.63 4.65 4.55 0 0 0.0
04/11/2022
4.63
 98,900 4.76 4.76 4.46 0 0 0.0
03/11/2022
4.79
 93,200 4.80 4.80 4.65 1,000 0 0.0
02/11/2022
4.80
 100,800 4.86 4.86 4.80 0 0 0.0
01/11/2022
4.85
 106,000 4.82 4.88 4.81 0 0 0.0
31/10/2022
4.79
 187,900 4.78 4.92 4.73 1,000 0 0.0
28/10/2022
4.77
 203,100 4.75 4.89 4.75 0 0 0.0
27/10/2022
4.69
 120,200 4.55 4.86 4.54 0 0 0
26/10/2022
4.55
 84,600 4.91 4.91 4.45 3,000 0 0.0
25/10/2022
4.73
 125,600 5.03 5.03 4.68 0 0 0
24/10/2022
5.03
 93,400 5.44 5.44 5.03 0 0 0
21/10/2022
5.38
 106,300 5.45 5.45 5.09 0 0 0
20/10/2022
5.41
 69,100 5.49 5.50 5.36 0 0 0
19/10/2022
5.41
 71,400 5.47 5.55 5.27 0 0 0
18/10/2022
5.45
 109,400 5.50 5.53 5.41 0 0 -0.0
17/10/2022
5.47
 83,600 5.68 5.68 5.33 0 0 -0.0
14/10/2022
5.50
 77,900 5.55 5.55 5.50 0 0 -0.0
13/10/2022
5.52
 82,600 5.45 5.55 5.32 0 0 -0.0
12/10/2022
5.50
 98,100 5.48 5.50 5.27 0 0 -0.0
11/10/2022
5.50
 77,100 5.59 5.59 5.31 0 0 -0.0
10/10/2022
5.65
 86,100 5.55 5.65 5.41 0 0 -0.0
07/10/2022
5.62
 120,400 5.22 5.64 5.22 0 0 -0.0
06/10/2022
5.55
 116,000 5.74 5.74 5.55 0 0 -0.0
05/10/2022
5.71
 125,400 5.69 5.76 5.67 0 0 -0.0
04/10/2022
5.67
 132,700 5.73 5.82 5.45 0 6,000 -0.0
03/10/2022
5.73
 96,800 5.89 5.89 5.73 0 0 -0.0
30/09/2022
5.91
 129,900 5.98 5.98 5.82 0 0 -0.0
29/09/2022
5.91
 83,100 6 6 5.86 0 0 -0.0
28/09/2022
5.91
 92,400 5.98 6.09 5.83 0 600 -0.0
27/09/2022
5.98
 94,400 5.98 6.05 5.92 0 0 -0.0
26/09/2022
5.98
 111,300 6 6.05 5.82 0 400 -0.0
23/09/2022
6
 102,700 6.05 6.06 5.91 0 0 -0.0
22/09/2022
6.05
 93,100 6.05 6.09 6.03 0 0 -0.0
21/09/2022
6.04
 110,500 5.95 6.05 5.93 0 0 -0.0
20/09/2022
5.95
 99,500 5.95 5.97 5.89 0 0 -0.0
19/09/2022
5.89
 104,900 6.09 6.09 5.88 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |