CTCP Đầu tư và Công nghệ HVC (hvh)

8.70
-0.01
(-0.11%)
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)
19/09/2022
5.89
 104,900 6.09 6.09 5.88 0 0 -0.0
16/09/2022
6.03
 98,200 6.01 6.12 6.01 0 0 -0.0
15/09/2022
6.12
 95,300 6.08 6.14 6.08 0 0 -0.0
14/09/2022
6.05
 97,700 6.05 6.06 6 0 0 -0.0
13/09/2022
6.06
 86,100 6.17 6.17 6.03 0 0 -0.0
12/09/2022
6.05
 88,900 6.03 6.08 6.02 3,800 0 -0.0
09/09/2022
6.03
 112,100 5.91 6.05 5.90 0 0 -0.0
08/09/2022
6.01
 99,500 6.23 6.23 6 0 2,400 -0.0
07/09/2022
6.12
 143,100 6.32 6.32 6.09 0 0 -0.0
06/09/2022
6.24
 110,200 6.33 6.35 6.24 0 0 -0.0
05/09/2022
6.25
 106,800 6.25 6.27 6.18 0 0 -0.0
31/08/2022
6.25
 117,500 6.26 6.26 6.22 0 0 -0.0
30/08/2022
6.21
 143,300 6.25 6.27 6.10 0 0 -0.0
29/08/2022
6.10
 145,800 6.27 6.27 6.08 0 600 -0.0
26/08/2022
6.33
 92,300 6.35 6.35 6.25 0 0 0.1
25/08/2022
6.45
 107,900 6.26 6.45 6.18 0 0 0.1
24/08/2022
6.25
 123,300 6.32 6.32 6.18 0 0 0.1
23/08/2022
6.23
 104,000 6.23 6.23 6.17 0 0 0.1
22/08/2022
6.23
 45,600 6.27 6.27 6.14 9,100 0 0.1
19/08/2022
6.27
 112,100 6.27 6.28 6.25 0 0 -0.1
18/08/2022
6.27
 117,300 6.45 6.45 6.27 0 11,300 -0.1
17/08/2022
6.40
 135,000 6.42 6.42 6.35 500 20,700 -0.1
16/08/2022
6.42
 201,700 6.37 6.55 6.35 0 600 -0.0
15/08/2022
6.36
 116,500 6.45 6.46 6.28 11,300 0 0.1
12/08/2022
6.45
 120,400 6.14 6.54 6.14 0 0 0.2
11/08/2022
6.20
 174,300 6.36 6.36 6.19 24,200 0 0.2
10/08/2022
6.22
 87,600 6.25 6.27 6.15 0 0 -0.0
09/08/2022
6.26
 53,400 6.35 6.35 6.21 0 0 -0.0
08/08/2022
6.27
 100,800 6.16 6.27 6.09 0 0 -0.0
05/08/2022
6.16
 87,800 6.09 6.27 6.09 0 0 -0.0
04/08/2022
6.27
 104,200 6.34 6.35 6.14 0 300 -0.0
03/08/2022
6.34
 119,700 6.14 6.34 5.96 0 0 -0.0
02/08/2022
6.09
 89,300 6 6.16 5.95 0 0 -0.0
01/08/2022
6
 169,100 5.91 6 5.91 0 0 -0.0
29/07/2022
5.92
 118,400 5.92 5.97 5.90 0 0 -0.0
28/07/2022
5.92
 106,400 5.91 5.95 5.90 0 0 -0.0
27/07/2022
5.86
 89,300 5.83 5.86 5.80 0 1,600 -0.0
26/07/2022
5.92
 141,800 5.92 6.14 5.88 0 3,200 -0.0
25/07/2022
6.05
 132,700 6.09 6.09 5.93 1,400 8,500 -0.0
22/07/2022
6.10
 153,400 6.09 6.10 5.96 0 3,000 -0.1
21/07/2022
6.09
 302,800 6.03 6.19 5.92 0 10,200 -0.1
20/07/2022
5.94
 132,100 5.92 6 5.86 0 7,400 -0.0
19/07/2022
5.90
 107,400 5.95 5.95 5.88 0 5,900 -0.0
18/07/2022
5.94
 172,400 6.05 6.27 5.91 500 5,300 -0.0
15/07/2022
6.08
 164,300 6.05 6.10 5.86 0 5,000 -0.0
14/07/2022
6.05
 97,300 5.98 6.05 5.92 0 4,500 -0.0
13/07/2022
5.96
 114,400 5.83 5.98 5.83 0 4,100 -0.0
12/07/2022
5.83
 140,900 5.78 5.95 5.74 0 4,300 -0.0
11/07/2022
5.82
 103,100 5.83 5.91 5.77 0 3,000 -0.0
08/07/2022
5.86
 119,400 5.74 6.18 5.74 1,300 2,700 -0.0
07/07/2022
5.82
 53,900 5.82 5.82 5.66 0 4,000 -0.0
06/07/2022
5.82
 88,800 5.74 5.86 5.73 0 2,600 -0.0
05/07/2022
5.85
 61,600 5.82 5.91 5.69 0 3,000 -0.0
04/07/2022
5.85
 101,300 5.87 5.87 5.67 2,000 2,800 -0.0
01/07/2022
5.87
 73,400 5.73 5.87 5.65 400 2,700 -0.0
30/06/2022
5.85
 74,500 5.82 6 5.72 0 2,900 -0.0
29/06/2022
5.82
 76,900 5.91 5.91 5.74 0 3,700 -0.0
28/06/2022
5.89
 132,000 5.73 5.91 5.62 0 2,900 -0.0
27/06/2022
5.68
 85,700 5.72 5.72 5.59 0 3,100 -0.0
24/06/2022
5.64
 126,700 5.64 5.73 5.59 0 3,000 -0.0
23/06/2022
5.64
 154,600 5.64 5.81 5.59 0 3,000 -0.0
22/06/2022
5.64
 172,800 5.57 5.90 5.57 0 2,800 -0.0
21/06/2022
5.64
 119,300 5.46 5.95 5.46 0 3,000 -0.0
20/06/2022
5.56
 90,300 5.64 6 5.56 500 8,000 -0.0
17/06/2022
5.84
 296,400 6.09 6.09 5.84 300 2,000 -0.0
16/06/2022
6.27
 117,200 6.18 6.36 6.18 0 2,400 -0.0
15/06/2022
6.16
 118,700 6.19 6.35 6.05 700 2,600 -0.0
14/06/2022
6.35
 129,900 6.09 6.35 6.09 200 3,200 -0.0
13/06/2022
6.35
 114,400 6.36 6.55 6.34 100 1,500 -0.0
10/06/2022
6.81
 120,200 6.82 7.05 6.80 1,400 3,400 -0.0
09/06/2022
6.87
 109,000 6.79 6.87 6.77 26,800 0 0.2
08/06/2022
6.79
 128,000 6.73 6.90 6.61 3,300 500 0.0
07/06/2022
6.58
 78,000 6.73 6.73 6.58 0 4,200 -0.0
06/06/2022
6.74
 89,000 6.77 6.82 6.65 600 900 -0.0
03/06/2022
6.82
 77,800 6.91 6.93 6.75 200 1,900 -0.0
02/06/2022
6.82
 66,700 7 7 6.82 2,200 0 0.0
01/06/2022
7
 116,300 7 7.17 6.85 2,000 4,600 -0.0
31/05/2022
7
 57,200 7.09 7.13 6.95 3,900 900 0.0
30/05/2022
7.09
 90,800 7.15 7.15 6.95 3,400 400 0.0
27/05/2022
7.05
 112,900 6.99 7.09 6.88 4,200 0 0.0
26/05/2022
6.86
 117,300 6.86 6.89 6.77 7,400 0 0.1
25/05/2022
6.82
 172,300 6.73 6.83 6.64 5,000 400 0.0
24/05/2022
6.69
 50,300 6.88 6.88 6.64 0 8,500 -0.1
23/05/2022
6.80
 111,100 6.78 6.91 6.64 800 5,200 -0.0
20/05/2022
6.78
 71,300 6.77 6.91 6.59 1,800 2,500 -0.0
19/05/2022
6.69
 64,100 6.55 6.82 6.53 1,100 3,100 -0.0
18/05/2022
6.74
 127,300 7.17 7.17 6.73 3,500 800 0.0
17/05/2022
6.86
 192,700 6.55 6.86 6.54 7,800 2,300 0.0
16/05/2022
6.55
 145,400 6.46 7 6.46 3,400 5,900 -0.0
13/05/2022
6.55
 129,800 6.74 7.09 6.53 1,900 7,200 -0.0
12/05/2022
7.01
 132,700 7.59 7.59 7.01 500 8,000 -0.1
11/05/2022
7.54
 110,500 7.59 7.59 7.30 1,300 2,700 -0.0
10/05/2022
7.29
 123,600 6.82 7.58 6.71 3,600 3,900 -0.0
09/05/2022
7.19
 200,000 7.75 7.75 7.19 100 6,600 -0.1
06/05/2022
7.73
 43,400 7.82 7.82 7.45 200 3,600 -0.0
05/05/2022
7.91
 50,800 8.09 8.09 7.81 600 17,200 -0.1
04/05/2022
8.05
 218,400 7.90 8.09 7.90 3,800 2,000 0.0
29/04/2022
7.88
 164,700 7.90 7.99 7.73 10,700 1,000 0.1
28/04/2022
7.90
 100,900 7.73 8.05 7.73 8,100 2,000 0.1
27/04/2022
7.90
 70,500 7.91 7.99 7.70 3,500 1,600 0.0

Chính sách bảo mật | Điều khoản sử dụng |