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)
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
22/05/2018
3.60
 170,520 3.90 3.90 3.60 0 0 0
21/05/2018
3.90
 17,500 3.90 3.90 3.80 0 0 0
18/05/2018
3.90
 18,900 4 4.10 3.80 0 0 0
17/05/2018
4
 54,526 3.80 4.10 3.90 0 0 0
16/05/2018
3.80
 47,600 4 4 3.80 0 0 0
15/05/2018
4
 59,360 4 4.30 3.80 0 0 0
14/05/2018
4
 174,250 3.70 4 3.70 0 0 0
11/05/2018
3.70
 5,600 3.60 3.70 3.40 0 0 0
10/05/2018
3.60
 77,100 3.70 3.70 3.50 0 0 0
09/05/2018
3.70
 21,900 3.50 3.80 3.60 0 0 0
08/05/2018
3.50
 73,900 3.60 3.60 3.40 0 0 0
07/05/2018
3.60
 48,500 3.80 3.80 3.50 0 0 0
04/05/2018
3.80
 45,800 3.90 3.90 3.60 0 0 0
03/05/2018
3.90
 37,500 3.90 4 3.80 0 0 0
02/05/2018
3.90
 78,900 3.80 4.10 3.90 0 0 0
27/04/2018
3.80
 19,200 3.80 3.80 3.60 0 0 0
26/04/2018
3.80
 65,460 3.70 3.90 3.50 0 0 0
24/04/2018
3.70
 151,700 3.70 3.80 3.40 0 0 0
23/04/2018
3.70
 182,310 4.10 4.20 3.70 0 0 0
20/04/2018
4.10
 148,700 4.30 4.30 3.90 0 0 0
19/04/2018
4.30
 175,190 4.10 4.50 4 0 0 0
18/04/2018
4.10
 297,900 3.90 4.20 3.60 0 0 0
17/04/2018
3.90
 410,200 3.60 3.90 3.70 0 0 0
16/04/2018
3.60
 14,900 3.30 3.60 3.60 0 0 0
13/04/2018
3.30
 183,950 3 3.30 3.10 0 0 0
12/04/2018
3
 284,480 3.30 3.30 3 0 0 0
11/04/2018
3.30
 76,000 3.40 3.40 3.10 0 0 0
10/04/2018
3.40
 92,120 3.50 3.50 3.30 0 0 0
09/04/2018
3.50
 28,620 3.50 3.60 3.40 0 0 0
06/04/2018
3.50
 29,510 3.50 3.60 3.50 0 0 0
05/04/2018
3.50
 35,800 3.60 3.70 3.40 0 0 0
04/04/2018
3.60
 69,200 3.70 3.70 3.50 0 0 0
03/04/2018
3.70
 8,700 3.60 3.80 3.60 0 0 0
02/04/2018
3.60
 46,410 3.80 3.90 3.60 0 0 0
30/03/2018
3.80
 32,460 3.90 3.90 3.70 0 0 0
29/03/2018
3.90
 24,000 3.90 3.90 3.70 0 0 0
28/03/2018
3.90
 42,600 3.80 3.90 3.70 0 0 0
27/03/2018
3.80
 11,020 3.90 4 3.70 0 0 0
26/03/2018
3.90
 21,200 3.90 3.90 3.80 0 0 0
23/03/2018
3.90
 47,100 4 4 3.80 0 0 0
22/03/2018
4
 51,110 3.80 4 3.80 0 0 0
21/03/2018
3.80
 93,900 3.90 3.90 3.70 0 0 0
20/03/2018
3.90
 104,200 4 4.10 3.90 0 0 0
19/03/2018
4
 86,140 4.10 4.20 3.80 0 0 0
16/03/2018
4.10
 105,000 4.20 4.60 4 0 0 0
15/03/2018
4.20
 76,260 3.90 4.20 4 0 0 0
14/03/2018
3.90
 41,063 3.60 3.90 3.70 0 0 0
13/03/2018
3.60
 35,700 3.70 3.80 3.60 0 0 0
12/03/2018
3.70
 65,110 3.90 3.90 3.60 0 0 0
09/03/2018
3.90
 111,600 4 4 3.70 0 0 0
08/03/2018
4
 65,490 4 4 3.80 0 0 0
07/03/2018
4
 26,960 4 4.10 3.90 0 0 0
06/03/2018
4
 61,753 4 4.20 3.80 0 0 0
05/03/2018
4
 31,260 4.10 4.50 4 0 0 0
02/03/2018
4.10
 74,200 4.20 4.30 3.90 0 0 0
01/03/2018
4.20
 53,000 4.10 4.30 3.80 0 0 0
28/02/2018
4.10
 109,080 4.50 4.50 4.10 0 0 0
27/02/2018
4.50
 168,620 4.70 4.70 4.30 0 0 0
26/02/2018
4.70
 196,740 4.70 4.90 4.30 0 0 0
23/02/2018
4.70
 197,854 4.50 4.90 4.60 0 0 0
22/02/2018
4.50
 116,020 4.10 4.50 4.40 0 0 0
21/02/2018
4.10
 8,400 3.80 4.10 4.10 0 0 0
13/02/2018
3.80
 47,000 3.60 3.90 3.60 0 0 0
12/02/2018
3.60
 60,335 3.80 4 3.60 0 0 0
09/02/2018
3.80
 81,900 3.90 3.90 3.60 0 100 -0.0
08/02/2018
3.90
 36,710 3.90 3.90 3.70 0 0 0
07/02/2018
3.90
 139,330 3.80 4.10 3.80 0 0 0
06/02/2018
3.80
 175,720 4.20 4.20 3.80 0 400 -0.0
05/02/2018
4.20
 96,837 4.60 4.60 4.20 0 200 -0.0
02/02/2018
4.60
 107,470 5.10 5.10 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |