CTCP Đầu tư và Công nghệ HVC (hvh)

8.55
0.20
(2.40%)
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
(2024-10-09) 		0.30 3.64% 12,664,800 123,900 1.1
8.21
9.10
8.55
2 tháng
(2024-09-09) 		-0.12 -1.38% 20,381,700 210,600 1.8
8.20
9.10
8.55
3 tháng
(2024-08-12) 		0.30 3.64% 29,892,200 308,000 2.6
8.20
9.10
8.55
6 tháng
(2024-05-13) 		2.74 47.16% 89,100,200 112,700 1.4
5.81
9.72
8.55
12 tháng
(2023-11-14) 		2.93 52.14% 105,596,000 114,437 1.4
4.97
9.72
8.55
24 tháng
(2022-11-21) 		4.28 100.11% 161,321,200 22,827 0.5
4.24
9.72
8.55
36 tháng
(2021-11-24) 		-3 -25.94% 222,039,500 -459,573 -4.8
3.60
12.27
8.55
60 tháng
(2019-12-05) 		-4.61 -35.02% 459,193,630 210,457 2.0
3.60
14.05
8.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2021
11.64
 719,300 11.45 12 11.32 17,400 22,000 -0.1
25/11/2021
11.50
 497,500 11.50 11.91 11.36 3,800 6,800 -0.0
24/11/2021
11.55
 551,200 11.91 12.27 11.45 900 34,300 -0.4
23/11/2021
11.86
 798,500 10.91 12 10.73 84,100 1,000 1.0
22/11/2021
11.41
 1,547,000 11.86 12 11.41 55,700 0 0.7
19/11/2021
12.23
 2,519,000 12.82 12.86 12.18 17,500 29,900 -0.2
18/11/2021
13.09
 1,388,600 13.36 13.36 12.55 3,600 31,000 -0.4
17/11/2021
13.14
 1,524,700 12.64 13.14 12.36 27,900 5,600 0.3
16/11/2021
12.27
 2,042,000 12.09 12.32 11.73 37,700 7,400 0.4
15/11/2021
11.55
 1,377,300 11.32 11.82 11.27 12,300 2,700 0.1
12/11/2021
11.32
 1,480,200 11.32 11.36 10.95 76,100 0 0.9
11/11/2021
11.32
 2,411,200 11.73 11.73 11 6,900 28,200 -0.3
10/11/2021
11
 1,498,900 10.32 11 10.32 27,500 0 0.3
09/11/2021
10.32
 1,387,900 10.14 10.55 10 42,200 0 0.5
08/11/2021
10.09
 1,383,100 10.18 10.36 10.09 2,400 25,000 -0.3
05/11/2021
10.27
 1,158,400 10.64 10.64 10.14 12,800 2,000 0.1
04/11/2021
10.32
 1,243,200 10 10.41 9.91 64,900 2,000 0.7
03/11/2021
10.05
 2,144,000 10.64 11.18 10.05 400 56,900 -0.7
02/11/2021
10.50
 1,932,600 9.91 10.59 9.91 33,100 7,000 0.3
01/11/2021
10.05
 1,270,200 10 10.23 9.86 14,100 0 0.2
29/10/2021
10.05
 1,218,300 10.23 10.41 9.91 0 25,100 -0.3
28/10/2021
10.23
 1,708,200 9.82 10.45 9.82 15,400 23,000 -0.1
27/10/2021
9.82
 1,055,400 9.73 9.86 9.59 49,900 500 0.5
26/10/2021
9.68
 977,800 9.59 9.77 9.45 17,600 1,300 0.2
25/10/2021
9.77
 1,044,100 9.82 9.91 9.68 0 17,400 -0.2
22/10/2021
9.82
 1,278,400 9.68 9.91 9.68 0 14,300 -0.2
21/10/2021
9.68
 835,100 9.68 9.68 9.45 1,400 10,900 -0.1
20/10/2021
9.59
 1,364,400 9.36 9.95 9.32 12,300 7,800 0.0
19/10/2021
9.36
 904,900 9.36 9.36 9.18 25,000 10,200 0.2
18/10/2021
9.36
 895,900 9.45 9.55 9.27 0 10,400 -0.1
15/10/2021
9.45
 1,401,300 9.45 9.64 9.32 10,700 31,700 -0.2
14/10/2021
9.27
 1,072,500 9.08 9.41 9.02 5,000 15,700 -0.1
13/10/2021
9.02
 745,200 9.05 9.18 8.98 1,400 20,400 -0.2
12/10/2021
9.05
 915,000 8.88 9.18 8.88 12,400 10,000 0.0
11/10/2021
8.88
 714,700 8.91 8.92 8.81 21,700 900 0.2
08/10/2021
8.92
 931,200 9.23 9.23 8.91 2,500 22,400 -0.2
07/10/2021
9.18
 732,400 9.23 9.50 9.18 6,300 31,200 -0.3
06/10/2021
9.23
 1,189,500 8.93 9.32 8.89 3,000 4,800 -0.0
05/10/2021
8.88
 776,400 8.82 8.99 8.77 18,800 21,400 -0.0
04/10/2021
8.82
 734,300 8.74 9 8.73 700 10,100 -0.1
01/10/2021
8.73
 759,700 8.82 8.91 8.60 7,100 9,600 -0.0
30/09/2021
8.84
 713,300 8.82 8.91 8.77 1,500 4,700 -0.0
29/09/2021
8.80
 715,100 9 9 8.73 8,900 9,100 -0.0
28/09/2021
8.86
 893,600 8.24 8.91 8.24 79,900 0 0.8
27/09/2021
8.64
 1,267,200 8.73 9 8.64 27,000 0 0.3
24/09/2021
9.09
 1,096,600 9.50 9.59 9.09 13,400 13,400 -0.0
23/09/2021
9.59
 1,601,100 10.05 10.05 9.41 7,300 6,400 0.0
22/09/2021
9.86
 2,237,900 9.73 10.18 9.73 12,200 43,500 -0.3
21/09/2021
9.73
 2,032,100 9.59 9.95 9.41 6,000 10,700 -0.0
20/09/2021
10.05
 1,562,300 9.91 10.18 9.82 3,800 1,400 0.0
17/09/2021
9.73
 1,655,900 9.82 10 9.68 1,300 50,400 -0.5
16/09/2021
9.55
 1,724,000 9.09 9.55 9 13,800 2,200 0.1
15/09/2021
8.95
 976,800 9.04 9.09 8.95 32,500 6,500 0.3
14/09/2021
9.05
 1,104,000 9.18 9.27 9.02 21,900 0 0.2
13/09/2021
9.09
 969,600 8.88 9.36 8.88 12,100 3,800 0.1
10/09/2021
8.93
 980,800 8.86 9.18 8.86 22,600 20,300 0.0
09/09/2021
8.95
 914,100 8.75 8.95 8.64 10,800 8,400 0.0
08/09/2021
8.86
 1,288,000 8.75 9.09 8.75 1,200 10,000 -0.1
07/09/2021
9.09
 2,502,500 9.50 9.50 9 10,000 48,100 -0.4
06/09/2021
8.91
 1,616,600 8.33 8.91 8.33 60,400 0 0.6
01/09/2021
8.33
 967,300 8.41 8.41 8.05 11,000 1,500 0.1
31/08/2021
8.45
 1,129,000 8.64 8.64 8.37 7,100 200 0.1
30/08/2021
8.45
 1,291,200 8.27 8.55 8.09 24,200 0 0.2
27/08/2021
8.01
 934,700 8.14 8.14 7.91 5,900 2,100 0.0

Chính sách bảo mật | Điều khoản sử dụng |