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
(2025-11-04) 		-1.10 -5.31% 1,101,900 0 0
19.30
21
19.50
2 tháng
(2025-10-06) 		-5.10 -20.65% 2,778,700 -1,000 -0.0
19.30
24.90
19.50
3 tháng
(2025-09-05) 		-3.80 -16.24% 5,969,300 100 0.0
19.30
29.60
19.50
6 tháng
(2025-06-09) 		6.10 45.19% 12,798,300 700 0.0
12.20
29.60
19.50
12 tháng
(2024-12-09) 		13.20 206.25% 32,210,360 800 0.3
5.70
29.60
19.50
24 tháng
(2023-12-15) 		15.30 355.81% 53,186,517 3,315,900 16.2
3.60
29.60
19.50
36 tháng
(2022-12-20) 		12.80 188.24% 57,974,278 3,315,900 16.2
2.80
29.60
19.50
60 tháng
(2020-12-30) 		15.60 390% 70,539,241 3,314,400 16.2
2.80
29.60
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/10/2016
3.90
 140,000 3.80 3.90 3.60 0 0 0
10/10/2016
3.80
 118,620 4 4 3.70 20 20 0
07/10/2016
4
 141,100 4.10 4.10 3.80 0 0 0
06/10/2016
4.10
 155,800 4 4.10 3.70 0 0 0
05/10/2016
4
 209,560 4.10 4.10 3.80 0 0 0
04/10/2016
4.10
 201,600 4.10 4.20 3.90 0 0 0
03/10/2016
4.10
 186,400 4.20 4.20 4 0 0 0
30/09/2016
4.20
 244,500 4.20 4.20 4 0 0 0
29/09/2016
4.20
 331,800 4.20 4.30 4 0 0 0
28/09/2016
4.20
 304,200 4.30 4.30 4 0 0 0
27/09/2016
4.30
 186,300 4.40 4.40 4.20 0 0 0
26/09/2016
4.40
 224,600 4.30 4.40 4.10 0 0 0
23/09/2016
4.30
 344,200 4.20 4.30 4 0 0 0
22/09/2016
4.20
 253,300 4.30 4.30 4 0 200 -0.0
21/09/2016
4.30
 206,300 4.30 4.30 4 0 0 0
20/09/2016
4.30
 240,000 4.20 4.30 4 0 300 -0.0
19/09/2016
4.20
 230,500 4.30 4.30 4 0 0 0
16/09/2016
4.30
 237,450 4.40 4.50 4.30 0 0 0
15/09/2016
4.40
 170,400 4.30 4.50 4.20 0 0 0
14/09/2016
4.30
 257,800 4.40 4.40 4.20 0 0 0
13/09/2016
4.40
 205,600 4.50 4.50 4.30 0 500 -0.0
12/09/2016
4.50
 164,000 4.40 4.60 4.20 0 0 0
09/09/2016
4.40
 261,900 4.10 4.50 4 0 0 0
08/09/2016
4.10
 179,550 4 4.20 3.60 1,000 0 0.0
07/09/2016
4
 112,500 4.10 4.10 3.90 0 0 0
06/09/2016
4.10
 151,580 4 4.20 4 0 0 0
05/09/2016
4
 140,200 3.90 4 3.80 0 0 0
01/09/2016
3.90
 145,800 3.80 3.90 3.60 0 100 -0.0
31/08/2016
3.80
 172,736 3.80 3.80 3.60 0 0 0
30/08/2016
3.80
 112,900 3.80 3.80 3.60 0 0 0
29/08/2016
3.80
 158,600 3.80 3.80 3.60 100 0 0.0
26/08/2016
3.80
 33,500 3.70 3.80 3.60 0 0 0
25/08/2016
3.70
 49,900 3.90 3.90 3.70 0 0 0
24/08/2016
3.90
 38,700 3.90 3.90 3.70 0 0 0
23/08/2016
3.90
 14,000 3.90 3.90 3.80 0 0 0
22/08/2016
3.90
 64,200 3.80 4 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |