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
(2024-08-20) 		-0.12 -1.36% 9,533,200 199,500 1.7
8.44
8.97
8.70
2 tháng
(2024-07-22) 		0.42 5.07% 27,391,500 137,100 1.3
8.15
9.72
8.70
3 tháng
(2024-06-21) 		0.72 9.02% 46,752,500 -155,000 -0.7
7.93
9.72
8.70
6 tháng
(2024-03-25) 		3.66 72.62% 77,201,900 -2,850 0.4
4.97
9.72
8.70
12 tháng
(2023-09-25) 		2.54 41.23% 93,446,000 -47,763 0.1
4.97
9.72
8.70
24 tháng
(2022-09-30) 		2.79 47.23% 148,607,800 -92,373 -0.8
3.60
9.72
8.70
36 tháng
(2021-10-05) 		-0.18 -2.05% 252,290,000 -330,273 -2.9
3.60
13.14
8.70
60 tháng
(2019-10-16) 		-4.68 -34.99% 450,630,240 95,437 1.0
3.60
14.05
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
7.90
 189,300 7.33 8.09 7.33 13,000 3,200 0.1
25/04/2022
7.85
 175,700 8.11 8.52 7.85 2,400 11,200 -0.1
22/04/2022
8.45
 158,400 8.36 8.64 7.82 0 17,900 -0.2
21/04/2022
8.40
 321,100 8.07 8.45 8.04 11,700 1,700 0.1
20/04/2022
8.64
 204,900 9 9.27 8.64 400 14,000 -0.1
19/04/2022
9
 269,000 8.64 9.41 8.64 0 13,500 -0.1
18/04/2022
9
 353,300 9.23 9.23 8.58 8,300 5,700 0.0
15/04/2022
9.23
 251,000 9.36 9.36 9.09 0 9,100 -0.1
14/04/2022
9.32
 147,800 9.36 9.68 9.32 200 16,600 -0.2
13/04/2022
9.50
 179,800 9.23 9.55 9.14 0 9,600 -0.1
12/04/2022
9.23
 244,400 9.55 9.55 9.18 900 21,400 -0.2
08/04/2022
9.59
 334,200 9.82 9.82 9.55 700 21,000 -0.2
07/04/2022
9.82
 152,800 10.09 10.09 9.82 0 10,500 -0.1
06/04/2022
9.91
 267,400 10.14 10.18 9.91 0 13,700 -0.2
05/04/2022
10.18
 126,700 10 10.18 9.95 0 4,200 -0.0
04/04/2022
10
 231,200 10.09 10.36 10 0 3,700 -0.0
01/04/2022
10.09
 318,900 10.18 10.18 9.86 300 3,100 -0.0
31/03/2022
10.09
 266,400 10.45 10.55 10.09 800 15,700 -0.2
30/03/2022
10.45
 627,100 10.41 10.73 10.23 2,800 5,400 -0.0
29/03/2022
10.41
 672,600 10.27 10.68 10.18 0 3,800 -0.0
28/03/2022
10.27
 416,800 10.09 10.41 10.05 4,300 1,300 0.0
25/03/2022
10.14
 205,400 10.09 10.14 10 14,800 0 0.2
24/03/2022
10.05
 259,200 10.09 10.09 9.91 10,900 0 0.1
23/03/2022
10.09
 257,000 10.18 10.18 10.05 800 0 0.0
22/03/2022
10.18
 271,100 10.09 10.18 10.05 5,500 0 0.1
21/03/2022
10.09
 243,900 10.14 10.27 10.05 4,900 500 0.0
18/03/2022
10.14
 175,100 10.09 10.27 10.09 7,400 700 0.1
17/03/2022
10.09
 146,600 10 10.14 9.95 17,500 1,100 0.2
16/03/2022
9.91
 322,700 9.91 10.14 9.86 900 1,000 -0.0
15/03/2022
9.95
 136,300 9.86 10 9.82 400 10,800 -0.1
14/03/2022
9.82
 269,300 10.18 10.18 9.82 4,900 7,600 -0.0
11/03/2022
10.18
 806,200 9.91 10.36 9.82 20,600 0 0.2
10/03/2022
9.91
 192,800 10.18 10.18 9.86 100 0 0.0
09/03/2022
9.86
 283,200 10 10.14 9.82 1,200 9,000 -0.1
08/03/2022
10.14
 186,700 10.23 10.36 10.09 0 10,600 -0.1
07/03/2022
10.36
 745,800 10.77 10.77 10.23 1,000 23,600 -0.3
04/03/2022
10.36
 524,200 9.82 10.36 9.82 12,500 0 0.1
03/03/2022
9.82
 201,200 9.68 9.82 9.64 2,000 1,700 0.0
02/03/2022
9.68
 208,200 9.77 9.91 9.64 2,200 3,500 -0.0
01/03/2022
9.77
 205,300 9.68 9.91 9.59 1,700 1,600 0.0
28/02/2022
9.68
 237,900 9.91 9.91 9.64 100 10,400 -0.1
25/02/2022
9.82
 396,100 9.59 9.91 9.59 5,400 0 0.1
24/02/2022
9.55
 403,300 10.09 10.09 9.32 1,500 16,700 -0.2
23/02/2022
9.95
 195,900 9.86 10 9.73 5,000 0 0.1
22/02/2022
9.82
 237,600 9.77 9.91 9.73 900 1,900 -0.0
21/02/2022
9.91
 264,900 10 10.05 9.86 6,400 100 0.1
18/02/2022
9.91
 296,300 9.95 10 9.77 3,800 0 0.0
17/02/2022
9.95
 457,700 9.68 10 9.68 4,000 0 0.0
16/02/2022
9.73
 85,800 9.82 9.82 9.55 3,600 0 0.0
15/02/2022
9.55
 179,500 9.64 9.73 9.45 0 31,100 -0.3
14/02/2022
9.68
 228,500 9.82 9.82 9.64 200 7,200 -0.1
11/02/2022
9.95
 194,700 10.23 10.23 9.82 0 3,700 -0.0
10/02/2022
9.95
 148,500 10.09 10.09 9.86 1,900 1,500 0.0
09/02/2022
10.05
 378,800 10 10.05 9.73 3,900 2,900 0.0
08/02/2022
10
 295,100 9.68 10.05 9.68 3,200 900 0.0
07/02/2022
9.91
 308,100 9.23 9.95 9.23 9,700 2,100 0.1
28/01/2022
9.55
 346,400 9.18 9.55 9.18 0 11,900 -0.1
27/01/2022
9.27
 171,800 9.27 9.32 9.18 0 14,000 -0.1
26/01/2022
9.27
 199,100 9.55 9.59 9.18 2,000 20,500 -0.2
25/01/2022
9.23
 268,300 9.14 9.32 9.14 19,400 0 0.2
24/01/2022
9.27
 362,800 9.82 9.82 9.23 0 24,100 -0.3
21/01/2022
9.82
 525,700 10.36 10.36 9.82 100 34,200 -0.4
20/01/2022
10.14
 350,100 9.77 10.18 9.64 600 10,100 -0.1
19/01/2022
9.73
 350,700 9.41 10 9.41 17,900 0 0.2
18/01/2022
9.64
 385,700 9.95 9.95 9.45 36,400 1,600 0.4
17/01/2022
9.95
 476,900 10.73 11 9.95 1,700 31,200 -0.3
14/01/2022
10.68
 379,100 10 10.91 10 26,600 0 0.3
13/01/2022
10.59
 1,006,500 11.09 11.45 10.59 1,500 39,200 -0.5
12/01/2022
11.36
 740,200 11.27 11.68 10.91 4,300 41,500 -0.5
11/01/2022
11.68
 659,600 12 12.09 11.64 1,500 16,900 -0.2
10/01/2022
12.09
 1,099,700 12.32 12.32 11.91 0 7,700 -0.1
07/01/2022
12.09
 843,100 11.64 12.23 11.59 7,200 7,600 -0.0
06/01/2022
11.73
 753,700 11.59 11.82 11.45 24,200 0 0.3
05/01/2022
11.64
 559,200 11.77 11.82 11.45 33,700 0 0.4
04/01/2022
11.68
 687,300 11.50 11.82 11.45 28,600 0 0.4
31/12/2021
11.64
 495,900 11.73 11.91 11.55 0 21,000 -0.3
30/12/2021
12
 727,700 12.09 12.32 11.86 7,300 7,600 -0.0
29/12/2021
12.27
 1,551,500 12.36 12.73 12.27 2,700 31,700 -0.4
28/12/2021
12.14
 1,492,900 11.82 12.27 11.73 25,200 7,100 0.2
27/12/2021
11.82
 595,100 11.73 11.82 11.41 1,900 15,400 -0.2
24/12/2021
11.73
 725,900 12.27 12.41 11.64 0 55,800 -0.7
23/12/2021
11.95
 1,417,700 11.36 11.95 11.23 18,100 200 0.2
22/12/2021
11.18
 766,600 11.09 11.36 10.91 24,200 3,200 0.3
21/12/2021
11.09
 578,900 11.05 11.09 10.91 4,600 1,800 0.0
20/12/2021
11.18
 548,900 11.55 11.55 11 2,800 5,900 -0.0
17/12/2021
11.55
 503,300 11.68 11.68 11.50 6,200 9,200 -0.0
16/12/2021
11.55
 667,000 11.41 11.55 11.32 0 2,500 -0.0
15/12/2021
11.45
 318,200 11.73 11.77 11.36 1,800 32,800 -0.4
14/12/2021
11.55
 685,300 11.41 11.86 11.32 16,700 3,400 0.2
13/12/2021
11.41
 573,300 11.18 11.41 11.14 7,000 0 0.1
10/12/2021
11.14
 451,800 11.36 11.36 11.05 0 18,900 -0.2
09/12/2021
11.36
 940,700 10.91 11.55 10.73 22,200 3,000 0.2
08/12/2021
11.05
 346,100 11.23 11.23 10.86 5,700 1,400 0.1
07/12/2021
11.14
 227,200 10.91 11.18 10.68 0 11,000 -0.1
06/12/2021
10.64
 463,400 11.36 11.45 10.59 1,900 29,800 -0.3
03/12/2021
11.36
 836,600 11.32 11.82 11.27 3,900 12,800 -0.1
02/12/2021
11.32
 306,200 11 11.50 10.95 11,500 0 0.1
01/12/2021
11.14
 505,000 11.36 11.73 11.09 2,500 21,000 -0.2
30/11/2021
11.36
 514,800 11.82 11.82 11.36 6,600 19,300 -0.2
29/11/2021
11.59
 356,900 10.91 11.73 10.91 13,700 9,800 0.1

Chính sách bảo mật | Điều khoản sử dụng |