CTCP Đầu tư HVA (hva)

18.90
0.70
(3.85%)
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
(2025-12-29) 		-0.40 -2.08% 1,363,100 100 0.0
18.50
23.30
18.90
2 tháng
(2025-12-01) 		-0.80 -4.08% 2,057,200 100 0.0
17.30
23.30
18.90
3 tháng
(2025-10-30) 		-2.70 -12.56% 3,209,300 100 0.0
17.30
23.30
18.90
6 tháng
(2025-08-01) 		5.60 42.42% 11,219,600 800 0.0
13.20
29.60
18.90
12 tháng
(2025-02-03) 		12.90 218.64% 28,604,605 900 0.3
5.70
29.60
18.90
24 tháng
(2024-02-15) 		11.10 144.16% 50,454,981 -4,000 0.2
5.70
29.60
18.90
36 tháng
(2023-02-13) 		14.60 347.62% 59,498,454 3,316,000 16.2
2.80
29.60
18.90
60 tháng
(2021-02-23) 		15.30 437.14% 72,232,847 3,314,500 16.2
2.80
29.60
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/05/2022
7.80
 200 7.50 7.80 7.80 0 0 0
18/05/2022
7.50
 2,700 7.50 7.70 6.80 0 0 0
17/05/2022
7.50
 6,500 6.70 7.50 6.70 0 0 0
16/05/2022
6.70
 502 6.60 6.70 6.70 0 0 0
13/05/2022
6.60
 2,500 6.70 7.70 6.60 0 0 0
12/05/2022
6.70
 2,000 7.80 7.80 6.70 0 0 0
11/05/2022
7.80
 0 7.90 7.80 7.80 0 0 0
10/05/2022
7.90
 2,600 6.90 7.90 7.80 0 0 0
09/05/2022
6.90
 21,400 7.80 7.80 6.90 0 100 -0.0
06/05/2022
7.80
 32,800 7.90 7.90 7 0 0 0
05/05/2022
7.90
 7,300 7.90 7.90 7.70 0 0 0
04/05/2022
7.90
 800 7.60 7.90 7.70 0 0 0
29/04/2022
7.60
 100 7.70 7.70 7.60 0 0 0
28/04/2022
7.70
 1,000 7.60 7.70 7.50 0 0 0
27/04/2022
7.60
 3,400 7.50 7.80 7.40 0 0 0
26/04/2022
7.50
 5,700 7.30 7.50 6.70 0 100 -0.0
25/04/2022
7.30
 2,900 7 7.60 6.60 0 200 -0.0
22/04/2022
7
 5,800 7.20 7.40 7 0 700 -0.0
21/04/2022
7.20
 8,300 7.30 7.30 7 0 0 0
20/04/2022
7.30
 3,600 7.70 7.70 7.20 0 0 0
19/04/2022
7.70
 5,400 7.50 7.80 7.30 0 0 0
18/04/2022
7.50
 7,200 7.70 7.90 7.30 0 0 0
15/04/2022
7.70
 2,600 8 8 7.70 0 0 0
14/04/2022
8
 900 7.90 8 7.20 0 0 0
13/04/2022
7.90
 13,700 8 8 7.20 0 0 0
12/04/2022
8
 9,900 8 8 7.20 0 400 -0.0
08/04/2022
8
 3,800 7.70 8 7.80 0 0 0
07/04/2022
7.70
 3,100 8.40 8.40 7.70 0 0 0
06/04/2022
8.40
 1,407 8.40 8.80 8 0 0 0
05/04/2022
8.40
 500 8.50 8.50 8.40 0 0 0
04/04/2022
8.50
 105,500 8.20 8.90 7.20 0 0 0
01/04/2022
8.20
 1,410 8.20 8.20 8.10 0 0 0
31/03/2022
8.20
 200 8.40 8.40 8.20 0 0 0
30/03/2022
8.40
 2,900 8.50 8.50 8.30 0 0 0
29/03/2022
8.50
 15,126 8.30 8.80 8.10 0 0 0
28/03/2022
8.30
 8,600 8.30 8.40 8 0 0 0
25/03/2022
8.30
 32,100 8.20 8.50 8 0 0 0
24/03/2022
8.20
 14,200 8.40 8.60 7.50 0 0 0
23/03/2022
8.40
 12,000 8.70 8.70 8.30 0 0 0
22/03/2022
8.70
 13,610 8.70 8.70 8.70 0 0 0
21/03/2022
8.70
 24,300 8.90 8.90 8.30 0 0 0
18/03/2022
8.90
 23,500 8.70 8.90 8.40 0 0 0
17/03/2022
8.70
 46,813 8.30 8.80 8.30 0 0 0
16/03/2022
8.30
 103,500 7.50 8.60 7.10 0 0 0
15/03/2022
7.50
 6,426 7.70 7.70 7.30 0 0 0
14/03/2022
7.70
 700 7.30 7.80 7.60 0 0 0
11/03/2022
7.30
 15,600 7.90 7.90 7.30 0 0 0
10/03/2022
7.90
 29,100 7.80 7.90 7.10 0 0 0
09/03/2022
7.80
 4,123 7.70 7.90 7.80 0 0 0
08/03/2022
7.70
 40,320 7.60 7.90 7.40 0 0 0
07/03/2022
7.60
 25,600 7.60 7.70 7.60 0 0 0
04/03/2022
7.60
 401 7.70 7.70 7.60 0 0 0
03/03/2022
7.70
 3,000 7.70 7.70 7.60 0 0 0
02/03/2022
7.70
 900 7.70 7.80 7.70 0 0 0
01/03/2022
7.70
 4,300 7.50 7.90 7.40 0 0 0
28/02/2022
7.50
 6,900 7.90 8 7 0 0 0
25/02/2022
7.90
 5,900 7.90 7.90 7.10 0 0 0
24/02/2022
7.90
 38,200 7.90 8 7.80 0 0 0
23/02/2022
7.90
 21,069 7.70 7.90 7.80 0 0 0
22/02/2022
7.70
 16,724 7.80 7.90 7.50 0 0 0
21/02/2022
7.80
 2,800 7.70 8 7.80 0 0 0
18/02/2022
7.70
 2,600 7.80 8 7.70 0 0 0
17/02/2022
7.80
 30,100 7.40 8.40 7.10 0 0 0
16/02/2022
7.40
 2,700 7.30 7.50 7.40 0 0 0
15/02/2022
7.30
 300 7.40 7.40 7.30 0 0 0
14/02/2022
7.40
 100 7.20 7.40 7.40 0 0 0
11/02/2022
7.20
 900 7.40 7.40 7.20 0 0 0
10/02/2022
7.40
 11,600 7 7.40 7.10 0 0 0
09/02/2022
7
 3,776 7.30 7.30 6.40 0 0 0
08/02/2022
7.30
 1,600 7.20 7.80 7.30 0 0 0
07/02/2022
7.20
 1,406 6.90 8 7.20 0 0 0
28/01/2022
6.90
 2,600 7.40 7.40 6.90 0 0 0
27/01/2022
7.40
 88,722 7.70 7.70 6.10 0 0 0
26/01/2022
7.70
 235,500 7.30 7.80 6.40 0 0 0
25/01/2022
7.30
 8,100 7.20 7.30 7 0 0 0
24/01/2022
7.20
 8,000 8 8 7 0 0 0
21/01/2022
8
 22,610 8.50 8.50 7.30 0 0 0
20/01/2022
8.50
 36,900 8 8.50 7 0 0 0
19/01/2022
8
 1,700 7.20 8 8 0 0 0
18/01/2022
7.20
 29,100 7.40 7.50 6.90 0 0 0
17/01/2022
7.40
 305,200 8.40 8.40 6.80 0 0 0
14/01/2022
8.40
 8,700 8.40 8.50 7.90 0 0 0
13/01/2022
8.40
 26,655 8.80 9 7.80 0 0 0
12/01/2022
8.80
 23,507 9 9.10 8 0 0 0
11/01/2022
9
 23,410 9.50 9.50 8.90 0 0 0
10/01/2022
9.50
 171,810 8.80 9.70 8.70 0 0 0
07/01/2022
8.80
 83,150 8.60 8.80 8.40 0 0 0
06/01/2022
8.60
 14,900 8.60 8.70 8.10 0 0 0
05/01/2022
8.60
 65,000 8.50 8.70 8.50 0 0 0
04/01/2022
8.50
 22,800 8.60 8.60 8.20 0 0 0
31/12/2021
8.60
 23,530 8.50 8.60 8 0 0 0
30/12/2021
8.50
 17,900 8.80 8.80 8.50 0 0 0
29/12/2021
8.80
 41,500 8.60 8.90 8.50 0 0 0
28/12/2021
8.60
 22,100 8.60 9 8.60 0 0 0
27/12/2021
8.60
 70,300 8.50 9 8.60 0 0 0
24/12/2021
8.50
 66,900 8.20 8.50 7.80 0 0 0
23/12/2021
8.20
 15,700 8.30 8.30 8 0 0 0
22/12/2021
8.30
 8,700 8.40 8.50 8 0 0 0
21/12/2021
8.40
 11,700 7.80 8.50 7.90 0 0 0
20/12/2021
7.80
 23,700 8.10 8.20 7.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |