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) 		-0.70 -3.65% 1,316,900 0 -0.0
18.50
23.30
18.80
2 tháng
(2025-11-28) 		-1.30 -6.57% 2,096,200 0 -0.0
17.30
23.30
18.80
3 tháng
(2025-10-29) 		-2.90 -13.55% 3,214,700 0 -0.0
17.30
23.30
18.80
6 tháng
(2025-07-31) 		5.30 40.15% 11,223,800 700 0.0
13.20
29.60
18.80
12 tháng
(2025-02-03) 		12.60 213.56% 28,558,405 800 0.3
5.70
29.60
18.80
24 tháng
(2024-02-07) 		11.50 164.29% 50,504,206 -4,100 0.2
5.70
29.60
18.80
36 tháng
(2023-02-13) 		14.30 340.48% 59,452,254 3,315,900 16.2
2.80
29.60
18.80
60 tháng
(2021-02-22) 		15 428.57% 72,186,647 3,314,400 16.2
2.80
29.60
18.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/04/2017
2.40
 8,380 2.50 2.50 2.30 0 0 0
20/04/2017
2.50
 22,292 2.40 2.50 2.40 0 0 0
19/04/2017
2.40
 51,220 2.40 2.50 2.40 0 0 0
18/04/2017
2.40
 64,500 2.40 2.40 2.30 0 0 0
17/04/2017
2.40
 21,700 2.50 2.60 2.30 0 0 0
14/04/2017
2.50
 4,100 2.50 2.60 2.40 0 0 0
13/04/2017
2.50
 75,200 2.60 2.60 2.40 0 0 0
12/04/2017
2.60
 938 2.60 2.60 2.60 0 0 0
11/04/2017
2.60
 75,100 2.60 2.60 2.50 0 0 0
10/04/2017
2.60
 10,000 2.50 2.60 2.60 0 0 0
07/04/2017
2.50
 86,700 2.40 2.60 2.30 0 0 0
05/04/2017
2.40
 49,100 2.60 2.70 2.40 0 0 0
04/04/2017
2.60
 15,348 2.60 2.70 2.60 0 0 0
03/04/2017
2.60
 8,710 2.80 2.80 2.60 0 0 0
31/03/2017
2.80
 3,100 2.80 2.80 2.70 0 0 0
30/03/2017
2.80
 38,200 2.70 2.80 2.60 0 0 0
29/03/2017
2.70
 33,100 2.60 2.70 2.60 0 0 0
28/03/2017
2.60
 7,250 2.60 2.70 2.50 0 0 0
27/03/2017
2.60
 39,100 2.80 2.80 2.60 0 0 0
24/03/2017
2.80
 7,500 2.80 2.80 2.70 0 0 0
23/03/2017
2.80
 20,600 2.70 2.80 2.70 0 0 0
22/03/2017
2.70
 80,700 2.60 2.80 2.60 0 0 0
21/03/2017
2.60
 36,100 2.70 2.80 2.60 0 0 0
20/03/2017
2.70
 8,900 2.60 2.70 2.60 0 0 0
17/03/2017
2.60
 25,200 2.60 2.60 2.50 0 0 0
16/03/2017
2.60
 47,500 2.60 2.60 2.50 0 0 0
15/03/2017
2.60
 22,300 2.70 2.70 2.50 0 0 0
14/03/2017
2.70
 4,000 2.70 2.70 2.70 0 0 0
13/03/2017
2.70
 27,300 2.60 2.70 2.50 0 0 0
10/03/2017
2.60
 21,600 2.70 2.70 2.60 0 0 0
09/03/2017
2.70
 19,800 2.60 2.70 2.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |