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)
09/10/2020
4.20
 40,801 4.50 4.60 4.20 0 0 0
08/10/2020
4.50
 0 4.50 4.50 4.50 0 0 0
07/10/2020
4.50
 0 4.50 4.50 4.50 0 0 0
06/10/2020
4.50
 0 4.50 4.50 4.50 0 0 0
05/10/2020
4.50
 0 4.70 4.50 4.50 0 0 0
02/10/2020
4.70
 17,301 4.50 4.90 4.30 0 0 0
01/10/2020
4.50
 0 4.50 4.50 4.50 0 0 0
30/09/2020
4.50
 0 4.50 4.50 4.50 0 0 0
29/09/2020
4.50
 0 4.50 4.50 4.50 0 0 0
28/09/2020
4.50
 0 4.60 4.50 4.50 0 0 0
25/09/2020
4.60
 108,229 4.20 4.80 4.10 0 0 0
24/09/2020
4.20
 0 4.20 4.20 4.20 0 0 0
23/09/2020
4.20
 0 4.20 4.20 4.20 0 0 0
22/09/2020
4.20
 0 4.20 4.20 4.20 0 0 0
21/09/2020
4.20
 0 4.30 4.20 4.20 0 0 0
18/09/2020
4.30
 104,300 3.80 4.30 3.40 0 0 0
17/09/2020
3.80
 0 3.80 3.80 3.80 0 0 0
16/09/2020
3.80
 0 3.80 3.80 3.80 0 0 0
15/09/2020
3.80
 0 3.80 3.80 3.80 0 0 0
14/09/2020
3.80
 0 3.90 3.80 3.80 0 0 0
11/09/2020
3.90
 186,910 3.40 3.90 3.40 0 0 0
10/09/2020
3.40
 0 3.40 3.40 3.40 0 0 0
09/09/2020
3.40
 0 3.40 3.40 3.40 0 0 0
08/09/2020
3.40
 0 3.40 3.40 3.40 0 0 0
07/09/2020
3.40
 0 3.40 3.40 3.40 0 0 0
04/09/2020
3.40
 68,000 3 3.40 2.80 0 0 0
03/09/2020
3
 0 3 3 3 0 0 0
01/09/2020
3
 0 3 3 3 0 0 0
31/08/2020
3
 0 3.10 3 3 0 0 0
28/08/2020
3.10
 70,601 2.90 3.10 2.60 0 0 0
27/08/2020
2.90
 0 2.90 2.90 2.90 0 0 0
26/08/2020
2.90
 0 2.90 2.90 2.90 0 0 0
25/08/2020
2.90
 0 2.90 2.90 2.90 0 0 0
24/08/2020
2.90
 0 2.90 2.90 2.90 0 0 0
21/08/2020
2.90
 117,210 2.90 3 2.50 0 0 0
20/08/2020
2.90
 0 2.90 2.90 2.90 0 0 0
19/08/2020
2.90
 0 2.90 2.90 2.90 0 0 0
18/08/2020
2.90
 0 2.90 2.90 2.90 0 0 0
17/08/2020
2.90
 0 2.90 2.90 2.90 0 0 0
14/08/2020
2.90
 172,800 2.80 2.90 2.90 0 0 0
13/08/2020
2.80
 0 2.80 2.80 2.80 0 0 0
12/08/2020
2.80
 0 2.80 2.80 2.80 0 0 0
11/08/2020
2.80
 0 2.80 2.80 2.80 0 0 0
10/08/2020
2.80
 0 2.80 2.80 2.80 0 0 0
07/08/2020
2.80
 38,000 2.80 3 2.60 0 0 0
06/08/2020
2.80
 0 2.80 2.80 2.80 0 0 0
05/08/2020
2.80
 0 2.80 2.80 2.80 0 0 0
04/08/2020
2.80
 0 2.80 2.80 2.80 0 0 0
03/08/2020
2.80
 0 2.80 2.80 2.80 0 0 0
31/07/2020
2.80
 124,792 2.60 2.90 2.50 0 0 0
30/07/2020
2.60
 0 2.60 2.60 2.60 0 0 0
29/07/2020
2.60
 0 2.60 2.60 2.60 0 0 0
28/07/2020
2.60
 0 2.60 2.60 2.60 0 0 0
27/07/2020
2.60
 0 2.70 2.60 2.60 0 0 0
24/07/2020
2.70
 360,000 2.40 2.70 2.40 0 0 0
23/07/2020
2.40
 0 2.40 2.40 2.40 0 0 0
22/07/2020
2.40
 0 2.40 2.40 2.40 0 0 0
21/07/2020
2.40
 0 2.40 2.40 2.40 0 0 0
20/07/2020
2.40
 0 2.40 2.40 2.40 0 0 0
17/07/2020
2.40
 110,700 2.10 2.40 2.40 0 0 0
16/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
15/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
14/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
13/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
10/07/2020
2.10
 16,226 1.90 2.10 2.10 0 0 0
09/07/2020
1.90
 0 1.90 1.90 1.90 0 0 0
08/07/2020
1.90
 0 1.90 1.90 1.90 0 0 0
07/07/2020
1.90
 0 1.90 1.90 1.90 0 0 0
06/07/2020
1.90
 0 1.90 1.90 1.90 0 0 0
03/07/2020
1.90
 8,300 1.70 1.90 1.90 0 0 0
02/07/2020
1.70
 0 1.70 1.70 1.70 0 0 0
01/07/2020
1.70
 0 1.70 1.70 1.70 0 0 0
30/06/2020
1.70
 0 1.70 1.70 1.70 0 0 0
29/06/2020
1.70
 0 1.70 1.70 1.70 0 0 0
26/06/2020
1.70
 178,932 1.50 1.70 1.60 0 0 0
25/06/2020
1.50
 0 1.50 1.50 1.50 0 0 0
24/06/2020
1.50
 0 1.50 1.50 1.50 0 0 0
23/06/2020
1.50
 0 1.50 1.50 1.50 0 0 0
22/06/2020
1.50
 0 1.60 1.50 1.50 0 0 0
19/06/2020
1.60
 140,110 1.40 1.60 1.40 0 0 0
18/06/2020
1.40
 0 1.40 1.40 1.40 0 0 0
17/06/2020
1.40
 0 1.40 1.40 1.40 0 0 0
16/06/2020
1.40
 0 1.40 1.40 1.40 0 0 0
15/06/2020
1.40
 0 1.40 1.40 1.40 0 0 0
12/06/2020
1.40
 283,500 1.30 1.40 1.20 0 0 0
11/06/2020
1.30
 0 1.30 1.30 1.30 0 0 0
10/06/2020
1.30
 0 1.30 1.30 1.30 0 0 0
09/06/2020
1.30
 0 1.30 1.30 1.30 0 0 0
08/06/2020
1.30
 0 1.30 1.30 1.30 0 0 0
05/06/2020
1.30
 249,500 1.20 1.30 1.20 0 0 0
04/06/2020
1.20
 0 1.20 1.20 1.20 0 0 0
03/06/2020
1.20
 0 1.20 1.20 1.20 0 0 0
02/06/2020
1.20
 0 1.20 1.20 1.20 0 0 0
01/06/2020
1.20
 0 1.20 1.20 1.20 0 0 0
29/05/2020
1.20
 249,010 1.10 1.20 1 0 0 0
28/05/2020
1.10
 0 1.10 1.10 1.10 0 0 0
27/05/2020
1.10
 0 1.10 1.10 1.10 0 0 0
26/05/2020
1.10
 0 1.10 1.10 1.10 0 0 0
25/05/2020
1.10
 0 1.10 1.10 1.10 0 0 0
22/05/2020
1.10
 30,500 1 1.10 1.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |