CTCP Đầu tư HVA (hva)

3.70
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
(2026-05-18) 		-2.20 -37.29% 392,800 0 0
3.70
5.90
3.70
2 tháng
(2026-04-20) 		-1.30 -26% 1,855,800 0 0
3.70
7.20
3.70
3 tháng
(2026-03-19) 		-10.30 -73.57% 3,794,000 2,700 0.0
3.20
14
3.70
6 tháng
(2025-12-19) 		-14 -79.10% 6,563,900 4,200 0.0
3.20
23.30
3.70
12 tháng
(2025-06-23) 		-8.90 -70.63% 18,960,200 4,900 0.0
3.20
29.60
3.70
24 tháng
(2024-06-27) 		-2.70 -42.19% 53,228,450 5,100 0.3
3.20
29.60
3.70
36 tháng
(2023-07-03) 		-0.90 -19.57% 62,530,593 3,320,100 16.2
3.20
29.60
3.70
60 tháng
(2021-07-13) 		-1.30 -26% 74,255,376 3,318,600 16.2
2.80
29.60
3.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/10/2017
3.20
 37,600 3.20 3.30 3.10 0 0 0
30/10/2017
3.20
 88,600 3.20 3.30 3.20 0 0 0
27/10/2017
3.20
 49,000 3.30 3.40 3.20 0 0 0
26/10/2017
3.30
 233,900 3.20 3.30 3.10 0 0 0
25/10/2017
3.20
 40,000 3.20 3.30 3.10 0 0 0
24/10/2017
3.20
 32,100 3.30 3.30 3 0 0 0
23/10/2017
3.30
 82,800 3.30 3.40 3 0 0 0
20/10/2017
3.30
 210,220 3.60 3.60 3.30 0 0 0
19/10/2017
3.60
 29,400 3.70 3.70 3.50 0 0 0
18/10/2017
3.70
 130,300 3.60 3.90 3.70 0 0 0
17/10/2017
3.60
 210,324 3.30 3.60 3.20 0 0 0
16/10/2017
3.30
 72,920 3.20 3.30 3.10 0 0 0
13/10/2017
3.20
 29,370 3.20 3.20 3.20 0 0 0
12/10/2017
3.20
 29,100 3.30 3.40 3.10 0 0 0
11/10/2017
3.30
 42,200 3.20 3.30 3 0 0 0
10/10/2017
3.20
 5,000 3.20 3.20 3.20 0 0 0
09/10/2017
3.20
 23,100 3.20 3.20 2.90 0 0 0
06/10/2017
3.20
 54,200 3.20 3.20 3.20 0 0 0
05/10/2017
3.20
 28,900 3.20 3.30 3.20 0 0 0
04/10/2017
3.20
 10,300 3.20 3.20 3.20 0 0 0
03/10/2017
3.20
 27,700 3.20 3.20 3.10 0 0 0
02/10/2017
3.20
 25,000 3.40 3.40 3.20 0 0 0
29/09/2017
3.40
 48,600 3.10 3.40 3.20 0 0 0
28/09/2017
3.10
 78,200 3.10 3.40 3.10 0 0 0
27/09/2017
3.10
 44,400 2.90 3.10 3 0 0 0
26/09/2017
2.90
 30,516 3.20 3.20 2.90 0 0 0
25/09/2017
3.20
 18,500 3.10 3.20 3.10 0 0 0
22/09/2017
3.10
 4,500 3.10 3.20 3.10 0 0 0
21/09/2017
3.10
 12,200 3.20 3.20 3.10 0 0 0
20/09/2017
3.20
 29,600 3.10 3.20 3.10 0 0 0
19/09/2017
3.10
 77,950 3.20 3.20 3 0 0 0
18/09/2017
3.20
 6,300 3.10 3.20 3 0 0 0
15/09/2017
3.10
 29,900 3.30 3.30 3.10 0 0 0
14/09/2017
3.30
 12,500 3.30 3.30 3.10 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |