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)
13/09/2017
3.30
 26,612 3.10 3.40 3.20 0 0 0
12/09/2017
3.10
 4,600 3.10 3.10 3.10 0 0 0
11/09/2017
3.10
 1,200 3.10 3.20 3.10 0 0 0
08/09/2017
3.10
 700 3.10 3.10 3 0 0 0
07/09/2017
3.10
 43,900 3.40 3.40 3.10 0 0 0
06/09/2017
3.40
 24,782 3.10 3.40 3 0 0 0
05/09/2017
3.10
 20,000 3.20 3.20 3 0 0 0
01/09/2017
3.20
 1,220 3.20 3.20 3.20 0 0 0
31/08/2017
3.20
 11,500 3.30 3.30 3.20 0 0 0
30/08/2017
3.30
 38,330 3.20 3.30 3.20 0 0 0
29/08/2017
3.20
 3,332 3.30 3.30 3.20 0 0 0
28/08/2017
3.30
 35,832 3.30 3.30 3.20 0 0 0
25/08/2017
3.30
 57,300 3.30 3.40 3.20 0 0 0
24/08/2017
3.30
 21,932 3.40 3.50 3.30 0 0 0
23/08/2017
3.40
 15,150 3.40 3.40 3.30 0 0 0
22/08/2017
3.40
 34,110 3.40 3.50 3.30 0 0 0
21/08/2017
3.40
 47,500 3.50 3.50 3.30 0 0 0
18/08/2017
3.50
 78,800 3.50 3.50 3.30 0 0 0
17/08/2017
3.50
 29,800 3.40 3.50 3.40 0 0 0
16/08/2017
3.40
 9,700 3.50 3.50 3.30 0 0 0
15/08/2017
3.50
 21,400 3.50 3.50 3.30 0 0 0
14/08/2017
3.50
 36,900 3.50 3.50 3.30 0 0 0
11/08/2017
3.50
 5,300 3.60 3.60 3.30 0 0 0
10/08/2017
3.60
 42,728 3.60 3.60 3.30 0 0 0
09/08/2017
3.60
 169,180 3.70 3.70 3.40 0 0 0
08/08/2017
3.70
 67,920 3.70 3.80 3.50 0 0 0
07/08/2017
3.70
 54,960 3.60 3.80 3.50 0 0 0
04/08/2017
3.60
 85,200 3.90 3.90 3.60 0 0 0
03/08/2017
3.90
 34,810 3.70 3.90 3.50 0 0 0
02/08/2017
3.70
 128,652 3.60 3.90 3.40 0 0 0
01/08/2017
3.60
 49,110 3.60 3.60 3.40 0 0 0
31/07/2017
3.60
 265,810 3.60 3.80 3.50 0 0 0
28/07/2017
3.60
 312,100 3.30 3.60 3 0 0 0
27/07/2017
3.30
 89,600 3.50 3.50 3.30 0 0 0
26/07/2017
3.50
 171,500 3.20 3.50 3.20 0 0 0
25/07/2017
3.20
 105,800 3 3.30 3 0 0 0
24/07/2017
3
 105,580 3.30 3.40 3 0 0 0
21/07/2017
3.30
 117,428 3.10 3.40 3.20 0 0 0
20/07/2017
3.10
 109,240 3.20 3.20 3 0 0 0
19/07/2017
3.20
 326,060 3.30 3.30 3 0 0 0
18/07/2017
3.30
 56,518 3.60 3.60 3.30 0 0 0
17/07/2017
3.60
 37,000 4 4 3.60 0 0 0
14/07/2017
4
 160,800 4.10 4.10 3.90 0 0 0
13/07/2017
4.10
 275,766 3.90 4.20 3.80 0 0 0
12/07/2017
3.90
 263,700 3.80 4 3.70 0 0 0
11/07/2017
3.80
 168,900 3.50 3.80 3.40 0 0 0
10/07/2017
3.50
 237,810 3.50 3.70 3.20 0 0 0
07/07/2017
3.50
 546,084 3.40 3.70 3.30 0 0 0
06/07/2017
3.40
 220,000 3.10 3.40 3.20 0 0 0
05/07/2017
3.10
 297,200 2.90 3.10 3.10 0 0 0
04/07/2017
2.90
 179,700 2.70 2.90 2.80 0 0 0
03/07/2017
2.70
 171,900 2.50 2.70 2.60 0 0 0
30/06/2017
2.50
 39,900 2.40 2.60 2.40 0 0 0
29/06/2017
2.40
 32,170 2.50 2.50 2.40 0 0 0
28/06/2017
2.50
 30,800 2.60 2.60 2.40 0 0 0
27/06/2017
2.60
 10,000 2.60 2.60 2.40 0 0 0
26/06/2017
2.60
 66,570 2.60 2.60 2.40 0 0 0
23/06/2017
2.60
 14,916 2.40 2.60 2.50 0 0 0
22/06/2017
2.40
 77,800 2.60 2.60 2.40 0 0 0
21/06/2017
2.60
 60,900 2.70 2.70 2.50 0 0 0
20/06/2017
2.70
 44,416 2.70 2.70 2.50 0 0 0
19/06/2017
2.70
 25,800 2.80 2.80 2.60 0 0 0
16/06/2017
2.80
 4,400 2.70 2.80 2.70 0 0 0
15/06/2017
2.70
 11,300 2.70 2.80 2.70 0 0 0
14/06/2017
2.70
 10,100 2.60 2.70 2.70 0 0 0
13/06/2017
2.60
 34,000 2.70 2.70 2.60 0 0 0
12/06/2017
2.70
 64,500 2.80 2.80 2.70 0 600 -0.0
09/06/2017
2.80
 44,420 2.80 2.80 2.70 0 0 0
08/06/2017
2.80
 90,600 2.70 2.80 2.70 0 0 0
07/06/2017
2.70
 68,976 2.50 2.70 2.50 0 0 0
06/06/2017
2.50
 65,900 2.60 2.60 2.50 0 0 0
05/06/2017
2.60
 16,500 2.60 2.60 2.50 0 0 0
02/06/2017
2.60
 55,208 2.50 2.60 2.30 0 0 0
01/06/2017
2.50
 3,330 2.50 2.60 2.40 0 0 0
31/05/2017
2.50
 22,000 2.50 2.60 2.40 0 0 0
30/05/2017
2.50
 35,100 2.70 2.70 2.50 0 0 0
29/05/2017
2.70
 132,200 2.50 2.70 2.50 0 0 0
26/05/2017
2.50
 8,600 2.40 2.50 2.50 0 0 0
25/05/2017
2.40
 55,200 2.40 2.60 2.40 0 0 0
24/05/2017
2.40
 20,900 2.50 2.50 2.40 0 0 0
23/05/2017
2.50
 17,310 2.50 2.50 2.50 0 0 0
22/05/2017
2.50
 59,512 2.30 2.50 2.30 0 0 0
19/05/2017
2.30
 47,000 2.30 2.30 2.20 0 0 0
18/05/2017
2.30
 37,700 2.40 2.40 2.30 0 0 0
17/05/2017
2.40
 9,200 2.50 2.50 2.40 0 0 0
16/05/2017
2.50
 7,430 2.40 2.50 2.50 0 0 0
15/05/2017
2.40
 37,712 2.30 2.40 2.30 0 0 0
12/05/2017
2.30
 16,010 2.30 2.30 2.30 0 0 0
11/05/2017
2.30
 14,500 2.40 2.40 2.30 0 0 0
10/05/2017
2.40
 28,130 2.30 2.40 2.20 0 0 0
09/05/2017
2.30
 14,850 2.30 2.30 2.20 0 0 0
08/05/2017
2.30
 52,700 2.40 2.40 2.20 0 0 0
05/05/2017
2.40
 7,088 2.40 2.40 2.30 0 0 0
04/05/2017
2.40
 280 2.40 2.40 2.40 0 0 0
03/05/2017
2.40
 9,600 2.30 2.40 2.30 0 0 0
28/04/2017
2.30
 32,400 2.40 2.40 2.20 0 0 0
27/04/2017
2.40
 10,100 2.40 2.40 2.30 0 0 0
26/04/2017
2.40
 4,100 2.40 2.40 2.30 0 0 0
25/04/2017
2.40
 200 2.30 2.40 2.30 0 0 0
24/04/2017
2.30
 18,100 2.40 2.40 2.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |