CTCP Đầu tư HVA (hva)

3.70
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
(2026-05-20) 		-2 -35.09% 328,500 0 0
3.70
5.70
3.70
2 tháng
(2026-04-20) 		-1.30 -26% 1,855,800 0 0
3.70
7.20
3.70
3 tháng
(2026-03-23) 		-6.70 -64.42% 3,567,300 2,700 0.0
3.20
10.40
3.70
6 tháng
(2025-12-22) 		-13.60 -78.61% 6,550,600 4,200 0.0
3.20
23.30
3.70
12 tháng
(2025-06-24) 		-8.90 -70.63% 18,887,800 4,900 0.0
3.20
29.60
3.70
24 tháng
(2024-07-01) 		-3.10 -45.59% 53,148,539 5,100 0.3
3.20
29.60
3.70
36 tháng
(2023-07-05) 		-0.50 -11.90% 62,529,479 3,320,100 16.2
3.20
29.60
3.70
60 tháng
(2021-07-15) 		-1.80 -32.73% 74,223,736 3,318,600 16.2
2.80
29.60
3.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/05/2020
1
 0 1 1 1 0 0 0
20/05/2020
1
 0 1 1 1 0 0 0
19/05/2020
1
 0 1 1 1 0 0 0
18/05/2020
1
 0 1 1 1 0 0 0
15/05/2020
1
 13,810 0.90 1 0.90 0 0 0
14/05/2020
0.90
 0 0.90 0.90 0.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |