CTCP Đầu tư HVA (hva)

19.40
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
(2025-11-05) 		-1.50 -7.14% 1,084,700 0 0
19.30
21
19.40
2 tháng
(2025-10-06) 		-5.20 -21.05% 2,826,700 -1,000 -0.0
19.30
24.90
19.40
3 tháng
(2025-09-08) 		-2.90 -12.95% 5,870,200 100 0.0
19.30
29.60
19.40
6 tháng
(2025-06-09) 		6 44.44% 12,846,300 700 0.0
12.20
29.60
19.40
12 tháng
(2024-12-10) 		13.30 214.52% 32,157,760 800 0.3
5.70
29.60
19.40
24 tháng
(2023-12-18) 		15.70 413.16% 53,232,417 3,315,900 16.2
3.60
29.60
19.40
36 tháng
(2022-12-21) 		12.70 186.76% 58,022,278 3,315,900 16.2
2.80
29.60
19.40
60 tháng
(2020-12-31) 		15.50 387.50% 70,587,241 3,314,400 16.2
2.80
29.60
19.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/02/2018
5.10
 47,850 5.20 5.20 4.80 0 0 0
31/01/2018
5.20
 290,065 5.30 5.80 4.80 0 0 0
30/01/2018
5.30
 432,358 4.90 5.30 4.90 0 0 0
29/01/2018
4.90
 49,103 4.50 4.90 4.90 0 0 0
26/01/2018
4.50
 66,870 4.10 4.50 4.10 0 0 0
25/01/2018
4.10
 672,354 4.50 4.70 4.10 0 0 0
24/01/2018
4.50
 88,940 5 5 4.50 0 0 0
23/01/2018
5
 128,356 5.50 5.50 5 0 0 0
22/01/2018
5.50
 122,100 6.10 6.50 5.50 0 0 0
19/01/2018
6.10
 1,274,639 5.70 6.20 5.20 0 0 0
18/01/2018
5.70
 54,809 6.30 6.30 5.70 0 0 0
17/01/2018
6.30
 182,100 6.90 6.90 6.30 0 0 0
16/01/2018
6.90
 28,655 7.60 7.60 6.90 0 0 0
15/01/2018
7.60
 489,690 8.40 8.40 7.60 0 0 0
12/01/2018
8.40
 926,808 8.60 9.40 8.20 0 0 0
11/01/2018
8.60
 132,250 7.90 8.60 8.60 0 0 0
10/01/2018
7.90
 395,982 7.20 7.90 7.20 0 0 0
09/01/2018
7.20
 1,384,928 6.60 7.20 6 0 0 0
08/01/2018
6.60
 36,600 6 6.60 6.60 0 0 0
05/01/2018
6
 108,637 5.50 6 6 0 0 0
04/01/2018
5.50
 886,716 5 5.50 5.50 0 0 0
03/01/2018
5
 474,690 4.60 5 4.90 0 0 0
02/01/2018
4.60
 558,600 4.20 4.60 4.60 0 0 0
29/12/2017
4.20
 10,900 3.90 4.20 4.20 0 0 0
28/12/2017
3.90
 7,800 3.60 3.90 3.90 0 0 0
27/12/2017
3.60
 492,227 3.30 3.60 3.60 0 0 0
26/12/2017
3.30
 236,600 3.40 3.40 3.10 0 0 0
25/12/2017
3.40
 154,721 3.30 3.40 3 0 0 0
22/12/2017
3.30
 359,808 3.30 3.50 3.20 0 0 0
21/12/2017
3.30
 412,200 3.10 3.40 3.30 0 0 0
20/12/2017
3.10
 146,200 2.90 3.10 3 0 0 0
19/12/2017
2.90
 217,430 2.70 2.90 2.70 0 0 0
18/12/2017
2.70
 85,600 2.60 2.80 2.60 0 0 0
15/12/2017
2.60
 71,004 2.70 2.70 2.50 0 0 0
14/12/2017
2.70
 72,000 2.50 2.70 2.50 0 0 0
13/12/2017
2.50
 34,030 2.50 2.60 2.40 0 0 0
12/12/2017
2.50
 66,320 2.40 2.60 2.40 0 0 0
11/12/2017
2.40
 136,820 2.60 2.70 2.40 0 0 0
08/12/2017
2.60
 52,300 2.70 2.70 2.60 0 0 0
07/12/2017
2.70
 6,600 2.70 2.70 2.60 0 0 0
06/12/2017
2.70
 59,930 2.60 2.70 2.60 0 0 0
05/12/2017
2.60
 83,600 2.60 2.70 2.50 0 0 0
04/12/2017
2.60
 55,700 2.70 2.70 2.60 0 0 0
01/12/2017
2.70
 53,560 2.60 2.70 2.50 0 0 0
30/11/2017
2.60
 96,800 2.70 2.70 2.60 0 0 0
29/11/2017
2.70
 194,064 2.90 2.90 2.70 0 0 0
28/11/2017
2.90
 77,000 2.80 2.90 2.80 0 0 0
27/11/2017
2.80
 53,710 2.70 2.90 2.80 0 0 0
24/11/2017
2.70
 143,300 2.80 2.80 2.60 0 0 0
23/11/2017
2.80
 158,600 2.80 2.90 2.70 0 0 0
22/11/2017
2.80
 65,000 3 3 2.80 0 0 0
21/11/2017
3
 97,740 3 3 2.80 0 0 0
20/11/2017
3
 88,400 2.80 3 2.70 0 0 0
17/11/2017
2.80
 87,000 2.90 3 2.80 0 0 0
16/11/2017
2.90
 72,800 3 3.10 2.80 0 0 0
15/11/2017
3
 24,900 3 3 2.90 0 0 0
14/11/2017
3
 85,500 2.90 3 2.90 0 0 0
13/11/2017
2.90
 11,400 3 3 2.90 0 0 0
10/11/2017
3
 69,800 3.10 3.30 2.80 0 0 0
09/11/2017
3.10
 154,400 3.30 3.30 3.10 0 0 0
08/11/2017
3.30
 32,400 3.10 3.30 3.10 0 0 0
07/11/2017
3.10
 56,400 2.90 3.10 3 0 0 0
06/11/2017
2.90
 89,300 3.20 3.20 2.90 0 0 0
03/11/2017
3.20
 13,800 3.20 3.20 3 0 0 0
02/11/2017
3.20
 27,800 3.30 3.30 3.10 0 0 0
01/11/2017
3.30
 28,300 3.20 3.30 3.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |