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)
10/10/2018
3.90
 289,100 4.30 4.30 3.90 0 0 0
09/10/2018
4.30
 269,100 4.40 4.40 4 0 0 0
08/10/2018
4.40
 663,800 4.50 4.50 4.10 0 0 0
05/10/2018
4.50
 200,804 4.50 4.60 4.10 0 0 0
04/10/2018
4.50
 31,100 4.70 4.70 4.40 0 0 0
03/10/2018
4.70
 25,700 4.60 4.80 4.60 0 0 0
02/10/2018
4.60
 131,100 4.20 4.60 4.20 0 0 0
01/10/2018
4.20
 97,100 4.50 4.60 4.20 0 0 0
28/09/2018
4.50
 50,000 4.80 4.80 4.50 0 0 0
27/09/2018
4.80
 57,300 4.70 4.90 4.60 0 0 0
26/09/2018
4.70
 145,100 4.90 5 4.60 0 0 0
25/09/2018
4.90
 218,236 4.70 5.10 4.50 0 0 0
24/09/2018
4.70
 115,190 4.30 4.70 4.10 0 0 0
21/09/2018
4.30
 170,969 4 4.40 3.90 0 0 0
20/09/2018
4
 193,010 4.20 4.20 3.90 0 0 0
19/09/2018
4.20
 477,960 4.60 5 4.20 0 0 0
18/09/2018
4.60
 223,040 5.10 5.10 4.60 0 0 0
17/09/2018
5.10
 216,600 5.60 5.60 5.10 0 0 0
14/09/2018
5.60
 47,710 5.60 5.60 5.40 0 0 0
13/09/2018
5.60
 22,010 5.50 5.70 5.40 0 0 0
12/09/2018
5.50
 172,672 5.30 5.60 5 0 0 0
11/09/2018
5.30
 217,910 5.80 5.80 5.30 0 0 0
10/09/2018
5.80
 205,410 6 6.30 5.70 0 0 0
07/09/2018
6
 337,353 6.30 6.50 5.70 0 0 0
06/09/2018
6.30
 368,700 6.90 7 6.30 0 0 0
05/09/2018
6.90
 231,534 7.10 7.30 6.50 0 0 0
04/09/2018
7.10
 222,914 7.30 7.30 6.60 0 0 0
31/08/2018
7.30
 95,110 7.40 7.40 6.80 0 0 0
30/08/2018
7.40
 62,350 7.30 7.60 7.20 0 0 0
29/08/2018
7.30
 502,852 6.80 7.40 6.20 0 0 0
28/08/2018
6.80
 410,270 6.90 7 6.30 0 0 0
27/08/2018
6.90
 67,820 7.10 7.10 6.80 0 0 0
24/08/2018
7.10
 199,850 7.20 7.90 6.50 0 0 0
23/08/2018
7.20
 1,085,400 6.60 7.20 6.60 0 0 0
22/08/2018
6.60
 24,500 6 6.60 6.60 0 0 0
21/08/2018
6
 8,750 5.50 6 6 0 0 0
20/08/2018
5.50
 83,520 5 5.50 5.40 0 0 0
17/08/2018
5
 243,500 4.60 5 4.80 0 0 0
16/08/2018
4.60
 137,810 4.20 4.60 4.10 0 0 0
15/08/2018
4.20
 70,300 4.30 4.70 4.20 0 0 0
14/08/2018
4.30
 77,800 4.10 4.50 3.70 0 0 0
13/08/2018
4.10
 83,100 4.50 4.70 4.10 0 0 0
10/08/2018
4.50
 102,100 4.80 4.90 4.40 0 0 0
09/08/2018
4.80
 29,500 4.80 5 4.70 0 0 0
08/08/2018
4.80
 125,800 4.40 4.80 4 0 0 0
07/08/2018
4.40
 179,658 4.80 4.80 4.40 0 0 0
06/08/2018
4.80
 78,100 5.30 5.30 4.80 0 0 0
03/08/2018
5.30
 117,200 5.20 5.70 5 0 0 0
02/08/2018
5.20
 166,303 5 5.50 5.10 0 0 0
01/08/2018
5
 140,188 4.60 5 4.60 0 0 0
31/07/2018
4.60
 133,800 4.20 4.60 4.20 0 0 0
30/07/2018
4.20
 140,220 3.90 4.20 4 0 0 0
27/07/2018
3.90
 240,400 3.60 3.90 3.60 0 0 0
26/07/2018
3.60
 157,300 3.90 4 3.60 0 0 0
25/07/2018
3.90
 166,000 3.70 4 3.60 0 0 0
24/07/2018
3.70
 210,400 3.40 3.70 3.30 0 0 0
23/07/2018
3.40
 184,900 3.50 3.60 3.20 0 0 0
20/07/2018
3.50
 110,170 3.30 3.60 3.40 0 0 0
19/07/2018
3.30
 296,800 3 3.30 3.20 0 0 0
18/07/2018
3
 64,232 2.80 3 3 0 0 0
17/07/2018
2.80
 3,230 2.60 2.80 2.80 0 0 0
16/07/2018
2.60
 1,720 2.40 2.60 2.50 0 0 0
13/07/2018
2.40
 102,432 2.50 2.70 2.40 0 0 0
12/07/2018
2.50
 7,800 2.60 2.70 2.50 0 0 0
11/07/2018
2.60
 39,700 2.80 2.80 2.60 0 0 0
10/07/2018
2.80
 5,800 2.90 2.90 2.80 0 0 0
09/07/2018
2.90
 16,300 2.80 2.90 2.70 0 0 0
06/07/2018
2.80
 11,760 2.70 2.90 2.60 0 0 0
05/07/2018
2.70
 17,700 2.80 2.90 2.70 0 0 0
04/07/2018
2.80
 12,200 3.10 3.10 2.80 0 0 0
03/07/2018
3.10
 21,600 3.10 3.10 2.90 0 0 0
02/07/2018
3.10
 48,900 3 3.10 2.90 0 0 0
29/06/2018
3
 41,830 3.20 3.20 3 0 0 0
28/06/2018
3.20
 8,860 3.10 3.20 3 0 0 0
27/06/2018
3.10
 14,510 3 3.20 3 0 0 0
26/06/2018
3
 34,000 3 3.30 3 0 0 0
25/06/2018
3
 81,600 3.30 3.40 3 0 0 0
22/06/2018
3.30
 12,300 3.40 3.50 3.30 0 0 0
21/06/2018
3.40
 13,600 3.30 3.40 3.30 0 0 0
20/06/2018
3.30
 20,600 3.40 3.40 3.30 0 0 0
19/06/2018
3.40
 23,100 3.50 3.50 3.30 0 0 0
18/06/2018
3.50
 46,300 3.60 3.60 3.50 0 0 0
15/06/2018
3.60
 31,830 3.50 3.60 3.50 0 0 0
14/06/2018
3.50
 36,600 3.60 3.60 3.50 0 0 0
13/06/2018
3.60
 23,700 3.60 3.60 3.50 0 0 0
12/06/2018
3.60
 9,200 3.70 3.70 3.50 0 0 0
11/06/2018
3.70
 22,400 3.50 3.70 3.40 0 0 0
08/06/2018
3.50
 30,600 3.60 3.60 3.50 0 0 0
07/06/2018
3.60
 33,328 3.40 3.70 3.60 0 0 0
06/06/2018
3.40
 32,800 3.50 3.50 3.40 0 0 0
05/06/2018
3.50
 17,200 3.60 3.60 3.50 0 0 0
04/06/2018
3.60
 16,810 3.50 3.70 3.50 0 0 0
01/06/2018
3.50
 27,900 3.70 3.70 3.50 0 0 0
31/05/2018
3.70
 27,100 3.40 3.70 3.30 0 0 0
30/05/2018
3.40
 26,900 3.60 3.60 3.40 0 0 0
29/05/2018
3.60
 38,720 3.50 3.60 3.40 0 0 0
28/05/2018
3.50
 38,300 3.50 3.60 3.30 0 0 0
25/05/2018
3.50
 14,400 3.60 3.60 3.50 0 0 0
24/05/2018
3.60
 3,600 3.80 3.90 3.60 0 0 0
23/05/2018
3.80
 60,510 3.60 3.80 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |