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)
08/03/2017
2.60
 16,000 2.80 2.80 2.60 0 0 0
07/03/2017
2.80
 79,920 2.90 2.90 2.70 0 0 0
06/03/2017
2.90
 74,800 2.90 2.90 2.70 0 0 0
03/03/2017
2.90
 142,800 3.10 3.10 2.80 0 0 0
02/03/2017
3.10
 125,400 3 3.30 3 0 0 0
01/03/2017
3
 181,754 2.80 3 3 0 0 0
28/02/2017
2.80
 171,690 2.60 2.80 2.60 0 0 0
27/02/2017
2.60
 149,800 2.50 2.70 2.40 0 0 0
24/02/2017
2.50
 13,900 2.50 2.50 2.40 0 0 0
23/02/2017
2.50
 84,000 2.60 2.60 2.40 0 0 0
22/02/2017
2.60
 59,570 2.60 2.60 2.50 600 0 0.0
21/02/2017
2.60
 29,250 2.70 2.70 2.60 0 0 0
20/02/2017
2.70
 125,320 2.50 2.70 2.40 0 0 0
17/02/2017
2.50
 51,800 2.50 2.50 2.30 0 0 0
16/02/2017
2.50
 48,898 2.60 2.60 2.40 0 0 0
15/02/2017
2.60
 52,010 2.50 2.60 2.40 0 0 0
14/02/2017
2.50
 44,300 2.50 2.70 2.40 0 0 0
13/02/2017
2.50
 90,600 2.30 2.50 2.30 0 0 0
10/02/2017
2.30
 18,733 2.30 2.40 2.30 0 0 0
09/02/2017
2.30
 22,600 2.30 2.40 2.20 0 10,000 -0.0
08/02/2017
2.30
 66,300 2.20 2.30 2.10 0 10,000 -0.0
07/02/2017
2.20
 10,100 2.20 2.20 2.10 0 0 0
06/02/2017
2.20
 83,400 2.20 2.20 2 0 20,000 -0.0
03/02/2017
2.20
 11,600 2.30 2.30 2.20 0 10,000 -0.0
02/02/2017
2.30
 500 2.20 2.30 2.10 0 0 0
25/01/2017
2.20
 12,000 2.40 2.40 2.20 0 0 0
24/01/2017
2.40
 2,780 2.30 2.40 2.20 0 0 0
23/01/2017
2.30
 900 2.20 2.30 2.20 0 0 0
20/01/2017
2.20
 118,332 2.20 2.20 2.10 0 0 0
19/01/2017
2.20
 16,968 2.10 2.20 2.20 0 0 0
18/01/2017
2.10
 41,930 2.10 2.10 2.10 0 0 0
17/01/2017
2.10
 29,900 2.20 2.20 2 0 0 0
16/01/2017
2.20
 1,400 2.30 2.30 2.10 0 0 0
13/01/2017
2.30
 262,288 2.30 2.30 2.10 0 100,000 -0.2
12/01/2017
2.30
 104,800 2.50 2.50 2.30 0 17,900 -0.0
11/01/2017
2.50
 79,272 2.70 2.70 2.50 0 22,672 -0.1
10/01/2017
2.70
 140,400 3 3.10 2.70 0 0 0
09/01/2017
3
 108,300 3.10 3.20 2.90 0 0 0
06/01/2017
3.10
 116,700 3.40 3.50 3.10 0 58,200 -0.2
05/01/2017
3.40
 66,100 3.60 3.60 3.30 0 7,100 -0.0
04/01/2017
3.60
 107,600 3.60 3.60 3.50 0 0 0
03/01/2017
3.60
 103,900 3.60 3.60 3.50 0 0 0
30/12/2016
3.60
 62,900 3.70 3.70 3.50 0 1,200 -0.0
29/12/2016
3.70
 185,100 3.80 3.80 3.50 0 11,700 -0.0
28/12/2016
3.80
 128,500 3.80 3.90 3.70 0 0 0
27/12/2016
3.80
 154,900 3.80 3.90 3.70 0 0 0
26/12/2016
3.80
 123,000 3.80 3.90 3.60 0 0 0
23/12/2016
3.80
 106,700 3.80 3.90 3.80 0 0 0
22/12/2016
3.80
 158,300 3.80 3.90 3.70 0 0 0
21/12/2016
3.80
 147,800 3.80 3.90 3.70 0 0 0
20/12/2016
3.80
 137,900 3.70 3.90 3.60 0 0 0
19/12/2016
3.70
 168,100 3.80 3.90 3.70 0 3,000 -0.0
16/12/2016
3.80
 180,400 3.80 3.90 3.70 0 0 0
15/12/2016
3.80
 120,100 3.90 3.90 3.60 0 7,000 -0.0
14/12/2016
3.90
 167,710 3.90 4 3.70 0 0 0
13/12/2016
3.90
 197,800 3.80 4 3.70 0 0 0
12/12/2016
3.80
 144,400 4 4 3.70 0 0 0
09/12/2016
4
 170,000 4.10 4.20 3.90 0 0 0
08/12/2016
4.10
 173,500 4 4.10 3.80 0 0 0
07/12/2016
4
 173,100 4 4.10 3.80 0 0 0
06/12/2016
4
 176,800 4 4.10 3.70 0 0 0
05/12/2016
4
 185,038 3.90 4.20 3.80 0 400 -0.0
02/12/2016
3.90
 200,800 3.70 3.90 3.60 0 300 -0.0
01/12/2016
3.70
 253,310 3.40 3.70 3.40 30,000 0 0.1
30/11/2016
3.40
 164,600 3.40 3.40 3.30 0 20,000 -0.1
29/11/2016
3.40
 151,000 3.50 3.50 3.30 0 0 0
28/11/2016
3.50
 180,300 3.40 3.50 3.20 0 17,000 -0.1
25/11/2016
3.40
 181,600 3.50 3.50 3.40 0 0 0
24/11/2016
3.50
 221,100 3.40 3.50 3.40 0 15,000 -0.1
23/11/2016
3.40
 147,100 3.50 3.50 3.40 0 0 0
22/11/2016
3.50
 163,800 3.40 3.50 3.30 0 0 0
21/11/2016
3.40
 170,500 3.30 3.50 3.20 0 0 0
18/11/2016
3.30
 160,800 3.20 3.30 3.10 0 0 0
17/11/2016
3.20
 135,200 3.20 3.20 3.10 0 0 0
16/11/2016
3.20
 141,400 3.20 3.20 3.10 0 0 0
15/11/2016
3.20
 84,500 3.20 3.20 3 100 0 0.0
14/11/2016
3.20
 104,300 3.30 3.30 3 0 0 0
11/11/2016
3.30
 187,600 3.30 3.30 3.10 100 0 0.0
10/11/2016
3.30
 41,100 3.10 3.30 2.80 0 0 0
09/11/2016
3.10
 103,318 3.40 3.40 3.10 100 0 0.0
08/11/2016
3.40
 50,300 3.40 3.40 3.20 0 0 0
07/11/2016
3.40
 104,270 3.50 3.50 3.40 0 0 0
04/11/2016
3.50
 93,000 3.30 3.50 3.30 0 0 0
03/11/2016
3.30
 90,000 3.40 3.40 3.30 0 0 0
02/11/2016
3.40
 92,300 3.40 3.60 3.20 0 0 0
01/11/2016
3.40
 54,500 3.40 3.40 3.30 0 0 0
31/10/2016
3.40
 28,000 3.50 3.50 3.40 0 0 0
28/10/2016
3.50
 155,700 3.50 3.50 3.40 0 0 0
27/10/2016
3.50
 121,700 3.50 3.50 3.40 0 0 0
26/10/2016
3.50
 89,500 3.50 3.50 3.40 100 0 0.0
25/10/2016
3.50
 162,342 3.50 3.50 3.40 0 0 0
24/10/2016
3.50
 111,210 3.80 3.80 3.50 100 0 0.0
21/10/2016
3.80
 190,200 3.80 3.80 3.70 0 0 0
20/10/2016
3.80
 127,200 3.80 3.80 3.70 0 0 0
19/10/2016
3.80
 160,610 3.90 3.90 3.70 0 0 0
18/10/2016
3.90
 298,800 3.80 3.90 3.60 100 0 0.0
17/10/2016
3.80
 162,282 3.90 3.90 3.70 30 0 0.0
14/10/2016
3.90
 178,520 3.80 3.90 3.70 20 0 0.0
13/10/2016
3.80
 161,530 3.80 3.80 3.70 30 0 0.0
12/10/2016
3.80
 217,440 3.90 3.90 3.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |