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)
08/03/2019
2.20
 192,713 2 2.20 2.20 0 0 0
07/03/2019
2
 0 2 2 2 0 0 0
06/03/2019
2
 0 2 2 2 0 0 0
05/03/2019
2
 0 2 2 2 0 0 0
04/03/2019
2
 0 2 2 2 0 0 0
01/03/2019
2
 174,180 1.90 2 1.90 0 0 0
28/02/2019
1.90
 0 1.90 1.90 1.90 0 0 0
27/02/2019
1.90
 0 1.90 1.90 1.90 0 0 0
26/02/2019
1.90
 0 1.90 1.90 1.90 0 0 0
25/02/2019
1.90
 0 1.90 1.90 1.90 0 0 0
22/02/2019
1.90
 107,420 1.80 1.90 1.80 0 0 0
21/02/2019
1.80
 0 1.80 1.80 1.80 0 0 0
20/02/2019
1.80
 0 1.80 1.80 1.80 0 0 0
19/02/2019
1.80
 0 1.80 1.80 1.80 0 0 0
18/02/2019
1.80
 0 1.80 1.80 1.80 0 0 0
15/02/2019
1.80
 133,020 2 2 1.80 0 0 0
14/02/2019
2
 0 2 2 2 0 0 0
13/02/2019
2
 0 2 2 2 0 0 0
12/02/2019
2
 0 2 2 2 0 0 0
11/02/2019
2
 0 2 2 2 0 0 0
01/02/2019
2
 204,182 2.20 2.20 2 0 0 0
31/01/2019
2.20
 0 2.20 2.20 2.20 0 0 0
30/01/2019
2.20
 0 2.20 2.20 2.20 0 0 0
29/01/2019
2.20
 0 2.20 2.20 2.20 0 0 0
28/01/2019
2.20
 0 2.20 2.20 2.20 0 0 0
25/01/2019
2.20
 125,900 2.20 2.20 2 0 0 0
24/01/2019
2.20
 0 2.20 2.20 2.20 0 0 0
23/01/2019
2.20
 0 2.20 2.20 2.20 0 0 0
22/01/2019
2.20
 0 2.20 2.20 2.20 0 0 0
21/01/2019
2.20
 0 2.20 2.20 2.20 0 0 0
18/01/2019
2.20
 99,400 2.40 2.40 2.20 0 0 0
17/01/2019
2.40
 0 2.40 2.40 2.40 0 0 0
16/01/2019
2.40
 0 2.40 2.40 2.40 0 0 0
15/01/2019
2.40
 0 2.40 2.40 2.40 0 0 0
14/01/2019
2.40
 0 2.40 2.40 2.40 0 0 0
11/01/2019
2.40
 213,801 2.60 2.60 2.40 0 0 0
10/01/2019
2.60
 0 2.60 2.60 2.60 0 0 0
09/01/2019
2.60
 0 2.60 2.60 2.60 0 0 0
08/01/2019
2.60
 0 2.60 2.60 2.60 0 0 0
07/01/2019
2.60
 0 2.60 2.60 2.60 0 0 0
04/01/2019
2.60
 13,799 2.80 2.80 2.60 0 0 0
03/01/2019
2.80
 0 2.80 2.80 2.80 0 0 0
02/01/2019
2.80
 0 2.80 2.80 2.80 0 0 0
28/12/2018
2.80
 217,210 3.10 3.10 2.80 0 0 0
27/12/2018
3.10
 367,200 3.40 3.40 3.10 0 0 0
26/12/2018
3.40
 24,700 3.30 3.50 3.30 0 0 0
25/12/2018
3.30
 77,100 3.60 3.60 3.30 0 0 0
24/12/2018
3.60
 13,900 3.40 3.60 3.30 0 0 0
21/12/2018
3.40
 31,710 3.50 3.60 3.30 0 0 0
20/12/2018
3.50
 57,300 3.70 3.70 3.50 0 0 0
19/12/2018
3.70
 19,744 3.60 3.70 3.50 0 0 0
18/12/2018
3.60
 136,810 3.50 3.80 3.40 0 0 0
17/12/2018
3.50
 76,800 3.70 3.70 3.50 0 0 0
14/12/2018
3.70
 78,700 3.70 3.80 3.60 0 0 0
13/12/2018
3.70
 50,510 3.80 3.80 3.60 0 0 0
12/12/2018
3.80
 165,200 3.50 3.80 3.50 0 0 0
11/12/2018
3.50
 73,200 3.70 3.70 3.50 0 0 0
10/12/2018
3.70
 135,100 3.90 3.90 3.60 0 0 0
07/12/2018
3.90
 246,100 4 4.40 3.70 0 0 0
06/12/2018
4
 19,100 3.70 4 4 0 0 0
05/12/2018
3.70
 179,470 3.40 3.70 3.40 0 0 0
04/12/2018
3.40
 106,400 3.20 3.40 3 0 0 0
03/12/2018
3.20
 29,300 3.10 3.20 3.10 0 0 0
30/11/2018
3.10
 21,300 3.20 3.20 3.10 0 0 0
29/11/2018
3.20
 39,900 3.10 3.20 3 0 0 0
28/11/2018
3.10
 29,600 2.90 3.10 3 0 0 0
27/11/2018
2.90
 41,410 3.10 3.10 2.90 0 0 0
26/11/2018
3.10
 12,066 3.20 3.20 3.10 0 0 0
23/11/2018
3.20
 55,200 3 3.20 3 0 0 0
22/11/2018
3
 33,310 3.20 3.20 3 0 0 0
21/11/2018
3.20
 51,600 3.40 3.40 3.10 0 0 0
20/11/2018
3.40
 92,100 3.10 3.40 3.10 0 0 0
19/11/2018
3.10
 56,037 2.90 3.10 2.90 0 0 0
16/11/2018
2.90
 17,276 2.90 2.90 2.80 0 0 0
15/11/2018
2.90
 46,503 3 3 2.80 0 0 0
14/11/2018
3
 22,900 3 3 2.90 0 0 0
13/11/2018
3
 70,000 3.10 3.10 3 0 0 0
12/11/2018
3.10
 66,340 3.30 3.30 3 0 0 0
09/11/2018
3.30
 44,300 3.40 3.40 3.20 0 0 0
08/11/2018
3.40
 63,400 3.40 3.40 3.30 0 0 0
07/11/2018
3.40
 135,100 3.50 3.50 3.30 0 0 0
06/11/2018
3.50
 25,000 3.50 3.50 3.40 0 0 0
05/11/2018
3.50
 181,700 3.70 3.70 3.40 0 0 0
02/11/2018
3.70
 14,200 3.50 3.70 3.60 0 0 0
01/11/2018
3.50
 7,400 3.70 3.70 3.50 0 0 0
31/10/2018
3.70
 27,100 3.70 3.70 3.50 0 0 0
30/10/2018
3.70
 16,300 3.80 3.80 3.50 0 0 0
29/10/2018
3.80
 2,700 3.70 3.80 3.50 0 0 0
26/10/2018
3.70
 41,020 3.90 3.90 3.70 0 0 0
25/10/2018
3.90
 32,900 3.90 3.90 3.60 0 0 0
24/10/2018
3.90
 34,500 3.80 4 3.70 0 0 0
23/10/2018
3.80
 51,700 3.80 3.90 3.70 0 0 0
22/10/2018
3.80
 53,500 3.70 4 3.80 0 0 0
19/10/2018
3.70
 80,020 3.70 3.80 3.50 0 0 0
18/10/2018
3.70
 95,003 4 4 3.70 0 0 0
17/10/2018
4
 62,900 4.10 4.10 3.80 0 0 0
16/10/2018
4.10
 56,100 4 4.40 4.10 0 0 0
15/10/2018
4
 153,000 3.70 4 3.80 0 0 0
12/10/2018
3.70
 79,900 3.60 3.70 3.40 0 0 0
11/10/2018
3.60
 171,900 3.90 3.90 3.60 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |