CTCP Đầu tư HVA (hva)

14.50
0
(0%)
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
(2026-02-23) 		-3.70 -20.11% 659,200 1,400 0.0
14.40
18.60
14.50
2 tháng
(2026-01-19) 		-6.30 -30% 1,619,300 1,800 0.0
14.40
21
14.50
3 tháng
(2025-12-18) 		-3.20 -17.88% 2,758,200 1,500 0.0
14.40
23.30
14.50
6 tháng
(2025-09-19) 		-14.80 -50.17% 7,089,000 1,900 0.0
14.40
29.60
14.50
12 tháng
(2025-03-24) 		0.40 2.80% 21,618,000 2,300 0.3
11.90
29.60
14.50
24 tháng
(2024-03-28) 		8.70 145% 50,795,029 -2,600 0.3
5.70
29.60
14.50
36 tháng
(2023-04-03) 		11.30 332.35% 60,169,978 3,317,400 16.2
2.80
29.60
14.50
60 tháng
(2021-04-13) 		8 119.40% 72,872,305 3,315,900 16.2
2.80
29.60
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2022
7
 700 7 7 7 0 0 0
30/06/2022
7
 1,100 7.10 7.40 6.10 0 0 0
29/06/2022
7.10
 0 7.10 7.10 7.10 0 0 0
28/06/2022
7.10
 0 7.10 7.10 7.10 0 0 0
27/06/2022
7.10
 800 7.10 7.10 7.10 0 0 0
24/06/2022
7.10
 0 7.40 7.10 7.10 0 0 0
23/06/2022
7.40
 2,700 7.10 7.40 6.20 0 0 0
22/06/2022
7.10
 4,500 6.20 7.10 7 0 0 0
21/06/2022
6.20
 1,800 7.20 7.20 6.20 0 0 0
20/06/2022
7.20
 2,200 6.60 7.50 6 0 0 0
17/06/2022
6.60
 2,100 7.60 7.60 6.50 0 0 0
16/06/2022
7.60
 1,100 7.70 7.70 6.60 0 0 0
15/06/2022
7.70
 0 7.70 7.70 7.70 0 0 0
14/06/2022
7.70
 1,000 7.50 7.70 7.70 0 0 0
13/06/2022
7.50
 4,400 7.70 7.70 6.70 0 0 0
10/06/2022
7.70
 100 7.50 7.70 7.70 0 0 0
09/06/2022
7.50
 1,900 7.70 7.70 7 0 0 0
08/06/2022
7.70
 4,700 7.50 7.70 6.60 0 0 0
07/06/2022
7.50
 5,200 7.40 7.70 6.90 0 0 0
06/06/2022
7.40
 0 7.80 7.40 7.80 0 0 0
03/06/2022
7.80
 1,900 7.80 7.80 6.90 0 0 0
02/06/2022
7.80
 600 7.60 7.80 7.80 0 0 0
01/06/2022
7.60
 200 7.70 7.70 7.60 0 0 0
31/05/2022
7.70
 1,200 7 7.80 7.40 0 0 0
30/05/2022
7
 1,800 7.50 7.80 7 0 0 0
27/05/2022
7.50
 300 7.90 7.90 7.50 0 0 0
26/05/2022
7.90
 900 8.10 8.10 7 0 0 0
25/05/2022
8.10
 400 8 8.20 7.90 0 0 0
24/05/2022
8
 700 8 8.40 8 0 0 0
23/05/2022
8
 1,400 6.90 8 7.90 0 0 0
20/05/2022
6.90
 700 7.80 7.90 6.90 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |