CTCP Đầu tư và Công nghệ HVC (hvh)

5.14
0.02
(0.39%)
Tổng quan  Biểu đồ  Giá lịch sử  Thông tin  Báo cáo tài chính  Lịch sự kiện  Tin tức  

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
(2024-03-13)
-0.06 -1.15% 3,436,400 2,000 0
5.02
5.30
5.14
2 tháng
(2024-02-15)
0.06 1.18% 5,813,700 8,000 0
5.02
5.30
5.14
3 tháng
(2024-01-15)
-0.19 -3.56% 8,090,200 7,087 0
5
5.33
5.14
6 tháng
(2023-10-16)
-0.87 -14.48% 16,579,400 1,487 -0.4
5
6.04
5.14
12 tháng
(2023-04-18)
-0.65 -11.24% 47,876,400 -279,912 -2.3
5
6.68
5.14
24 tháng
(2022-04-25)
-2.71 -34.56% 86,260,200 -185,223 -2.5
3.60
8.05
5.14
36 tháng
(2021-04-28)
-4.09 -44.30% 268,924,400 -88,123 -2.0
3.60
13.14
5.14
60 tháng
(2019-05-09)
-14.93 -74.39% 407,761,470 116,617 0.5
3.60
21.67
5.14
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 12/04/2024
5.14
0.02
115,100 5.16 5.20 5.14 0 0 0
#2 11/04/2024
5.12
-0.02
102,900 5.14 5.16 5.11 0 0 0
#3 10/04/2024
5.14
-0.06
138,500 5.20 5.20 5.06 0 0 0
#4 09/04/2024
5.20
-0.03
134,800 5.20 5.23 5.17 0 0 0
#5 08/04/2024
5.23
-0.07
112,700 5.30 5.31 5.23 0 0 0
#6 05/04/2024
5.30
0.28
448,600 5.05 5.33 5.03 0 0 0
#7 04/04/2024
5.02
-0.04
170,900 5.07 5.08 4.90 0 0 0
#8 03/04/2024
5.06
-0.02
107,600 5.07 5.08 5.05 0 0 0
#9 02/04/2024
5.08
-0.01
125,600 5.10 5.10 5.02 0 0 0
#10 01/04/2024
5.09
0
103,900 5.09 5.10 5 0 0 0
#11 29/03/2024
5.09
-0.02
117,600 5.12 5.14 5.07 0 0 0
#12 28/03/2024
5.11
0.03
131,600 5.10 5.13 5.08 0 0 0
#13 27/03/2024
5.08
0.01
102,700 5.09 5.09 5.07 0 0 0
#14 26/03/2024
5.07
0.03
122,000 5.09 5.09 5.04 0 0 0
#15 25/03/2024
5.04
-0.04
165,900 5.08 5.11 5.01 0 0 0
#16 22/03/2024
5.08
-0.02
146,000 5.10 5.12 5.05 2,000 0 0
#17 21/03/2024
5.10
0.04
196,500 5.06 5.20 5.04 0 0 0
#18 20/03/2024
5.06
0
157,900 5.06 5.09 5 0 0 0
#19 19/03/2024
5.06
-0.01
172,600 5.07 5.09 5.03 0 0 0
#20 18/03/2024
5.07
-0.09
240,200 5.16 5.18 5 0 0 0
#21 15/03/2024
5.16
-0.04
108,400 5.20 5.20 5.14 0 0 0
#22 14/03/2024
5.20
0
106,800 5.20 5.22 5.19 0 0 0
#23 13/03/2024
5.20
0.01
107,600 5.19 5.21 5.18 0 0 0
#24 12/03/2024
5.19
-0.01
212,600 5.20 5.20 5.14 0 0 0
#25 11/03/2024
5.20
0.02
137,300 5.18 5.21 5.18 0 0 0
#26 08/03/2024
5.18
-0.02
124,000 5.20 5.22 5.16 0 0 0
#27 07/03/2024
5.20
-0.01
152,200 5.21 5.24 5.18 0 0 0
#28 06/03/2024
5.21
-0.06
116,600 5.27 5.30 5.20 0 0 0
#29 05/03/2024
5.27
-0.02
105,400 5.29 5.29 5.24 0 0 0
#30 04/03/2024
5.29
0.01
106,600 5.28 5.32 5.27 0 0 0
#31 01/03/2024
5.28
0.01
111,700 5.27 5.29 5.25 0 0 0
#32 29/02/2024
5.27
0.03
129,800 5.24 5.28 5.22 0 0 0
#33 28/02/2024
5.24
0
114,700 5.24 5.26 5.20 4,000 0 0
#34 27/02/2024
5.24
0.03
129,500 5.21 5.27 5.22 0 0 0
#35 26/02/2024
5.21
0.04
110,600 5.17 5.22 5.17 0 0 0
#36 23/02/2024
5.17
0
109,600 5.17 5.20 5.15 0 0 0
#37 22/02/2024
5.17
0.07
186,100 5.10 5.17 5.11 2,000 0 0
#38 21/02/2024
5.10
0.01
102,800 5.09 5.12 5.06 0 0 0
#39 20/02/2024
5.09
-0.01
112,200 5.10 5.15 5.05 0 0 0
#40 19/02/2024
5.10
0.02
108,900 5.08 5.13 5.08 0 0 0
#41 16/02/2024
5.08
0
103,400 5.08 5.10 5.06 0 0 0
#42 15/02/2024
5.08
0.05
103,300 5.03 5.12 5.04 0 0 0
#43 07/02/2024
5.03
0.01
110,700 5.02 5.05 5.01 0 0 0
#44 06/02/2024
5.02
0.01
110,700 5.01 5.05 4.98 0 13 0
#45 05/02/2024
5.01
0
233,700 5.01 5.02 4.97 0 0 0
#46 02/02/2024
5.01
-0.03
111,900 5.04 5.15 5.01 0 0 0
#47 01/02/2024
5.04
0
116,100 5.04 5.06 5.02 0 0 0
#48 31/01/2024
5.04
-0.03
110,700 5.07 5.09 5.04 0 0 0
#49 30/01/2024
5.07
0
95,000 5.07 5.09 5.05 0 0 0
#50 29/01/2024
5.07
-0.01
118,400 5.08 5.11 5.06 0 0 0
#51 26/01/2024
5.08
0
104,900 5.08 5.09 5.02 0 0 0
#52 25/01/2024
5.08
-0.04
102,500 5.12 5.12 5.05 0 0 0
#53 24/01/2024
5.12
0
105,400 5.12 5.15 5.08 0 0 0
#54 23/01/2024
5.12
-0.06
110,200 5.18 5.21 5.12 0 0 0
#55 22/01/2024
5.18
0
115,100 5.18 5.24 5.15 0 0 0
#56 19/01/2024
5.18
0.13
144,100 5.05 5.19 5.10 0 900 0
#57 18/01/2024
5.05
0.05
198,300 5 5.10 5.05 0 0 0
#58 17/01/2024
5
-0.25
161,900 5.25 5.26 5 0 0 0
#59 16/01/2024
5.25
-0.08
123,700 5.33 5.33 5.24 0 0 0
#60 15/01/2024
5.33
-0.01
103,200 5.34 5.36 5.26 0 0 0
#61 12/01/2024
5.34
-0.01
128,500 5.35 5.36 5.30 0 0 0
#62 11/01/2024
5.35
-0.01
107,400 5.36 5.39 5.34 0 0 0
#63 10/01/2024
5.36
-0.02
107,400 5.38 5.40 5.36 0 1,000 -0.0
#64 09/01/2024
5.38
0
116,900 5.38 5.41 5.35 0 0 0
#65 08/01/2024
5.38
0.01
132,500 5.37 5.38 5.29 0 0 0
#66 05/01/2024
5.37
-0.04
122,900 5.41 5.42 5.30 0 0 0
#67 04/01/2024
5.41
-0.02
139,300 5.43 5.48 5.39 800 0 0.0
#68 03/01/2024
5.43
0.03
291,200 5.40 5.44 5.35 0 0 0
#69 02/01/2024
5.40
0.05
151,600 5.35 5.41 5.34 0 0 0
#70 29/12/2023
5.35
-0.03
157,700 5.38 5.39 5.30 600 0 0.0
#71 28/12/2023
5.38
0.01
146,900 5.37 5.40 5.37 0 0 0
#72 27/12/2023
5.37
0.01
398,200 5.36 5.39 5.31 0 0 0
#73 26/12/2023
5.36
-0.04
188,400 5.40 5.42 5.35 0 0 0
#74 25/12/2023
5.40
-0.08
241,300 5.48 5.51 5.40 0 0 0
#75 22/12/2023
5.48
0.01
107,100 5.47 5.50 5.41 0 0 0
#76 21/12/2023
5.47
-0.02
111,400 5.49 5.50 5.44 0 0 0
#77 20/12/2023
5.49
0
117,700 5.49 5.52 5.47 0 0 0
#78 19/12/2023
5.49
0
123,300 5.49 5.50 5.44 0 0 0
#79 18/12/2023
5.49
0
123,800 5.49 5.54 5.49 0 0 0
#80 15/12/2023
5.49
-0.07
131,600 5.56 5.57 5.49 0 6,000 -0.0
#81 14/12/2023
5.56
0.01
172,900 5.55 5.59 5.54 0 0 0
#82 13/12/2023
5.55
0.02
112,600 5.53 5.55 5.53 0 0 0
#83 12/12/2023
5.53
-0.01
107,600 5.54 5.58 5.52 0 0 0
#84 11/12/2023
5.54
0
106,000 5.54 5.57 5.52 0 0 0
#85 08/12/2023
5.54
-0.10
177,900 5.64 5.65 5.48 0 0 0
#86 07/12/2023
5.64
0.01
111,100 5.63 5.66 5.59 0 0 0
#87 06/12/2023
5.63
0
97,900 5.63 5.66 5.31 0 0 0
#88 05/12/2023
5.63
0.05
116,500 5.58 5.64 5.57 0 0 0
#89 04/12/2023
5.58
0.01
131,100 5.57 5.61 5.54 0 0 0
#90 01/12/2023
5.57
0
124,600 5.57 5.61 5.56 0 0 0
#91 30/11/2023
5.57
0.04
105,100 5.53 5.57 5.53 600 0 0.0
#92 29/11/2023
5.53
0.03
105,800 5.50 5.54 5.50 0 0 0
#93 28/11/2023
5.50
0.10
102,800 5.40 5.50 5.40 0 0 0
#94 27/11/2023
5.40
-0.10
114,300 5.50 5.60 5.40 0 0 0
#95 24/11/2023
5.50
-0.20
114,700 5.70 5.70 5.32 0 0 0
#96 23/11/2023
5.70
-0.01
156,500 5.71 5.76 5.70 0 0 0
#97 22/11/2023
5.71
0.02
112,300 5.69 5.72 5.68 0 0 0
#98 21/11/2023
5.69
-0.01
106,300 5.70 5.74 5.68 0 0 0
#99 20/11/2023
5.70
-0.03
135,700 5.73 5.74 5.65 0 0 0
#100 17/11/2023
5.73
0
126,300 5.73 5.78 5.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |