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)
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
19/08/2016
3.80
 24,300 3.80 3.80 3.60 0 0 0
18/08/2016
3.80
 45,300 3.80 3.90 3.70 0 1,000 -0.0
17/08/2016
3.80
 18,300 3.80 3.80 3.60 0 0 0
16/08/2016
3.80
 14,700 3.80 3.80 3.60 0 900 -0.0
15/08/2016
3.80
 27,400 3.70 3.80 3.50 1,000 0 0.0
12/08/2016
3.70
 125,100 3.60 3.70 3.40 0 108,000 -0.4
11/08/2016
3.60
 14,900 3.60 3.70 3.60 0 0 0
10/08/2016
3.60
 15,928 3.60 3.60 3.50 0 0 0
09/08/2016
3.60
 9,000 3.70 3.70 3.50 0 0 0
08/08/2016
3.70
 26,800 3.60 3.80 3.60 0 0 0
05/08/2016
3.60
 25,100 3.70 3.80 3.50 0 0 0
04/08/2016
3.70
 30,100 3.60 3.80 3.50 300 0 0.0
03/08/2016
3.60
 20,628 3.80 3.80 3.60 0 20 -0
02/08/2016
3.80
 32,500 3.80 3.80 3.50 0 0 0
01/08/2016
3.80
 13,000 3.60 3.80 3.60 0 0 0
29/07/2016
3.60
 84,900 3.80 3.80 3.50 0 0 0
28/07/2016
3.80
 34,300 3.80 3.80 3.50 600 0 0.0
27/07/2016
3.80
 185,200 3.90 3.90 3.60 0 0 0
26/07/2016
3.90
 17,100 3.80 3.90 3.60 0 0 0
25/07/2016
3.80
 16,100 3.80 4.10 3.50 0 0 0
22/07/2016
3.80
 130,000 4.10 4.10 3.70 0 89,600 -0.3
21/07/2016
4.10
 64,300 4.50 4.50 4.10 0 11,700 -0.0
20/07/2016
4.50
 6,400 4.70 4.70 4.50 0 0 0
19/07/2016
4.70
 5,600 4.60 4.70 4.60 100 0 0.0
18/07/2016
4.60
 2,800 4.60 4.70 4.60 0 100 -0.0
15/07/2016
4.60
 22,100 4.70 4.70 4.50 0 0 0
14/07/2016
4.70
 12,500 4.60 4.70 4.60 0 0 0
13/07/2016
4.60
 7,612 4.70 4.90 4.60 0 0 0
12/07/2016
4.70
 8,400 4.90 4.90 4.60 0 0 0
11/07/2016
4.90
 23,800 4.70 4.90 4.50 0 0 0
08/07/2016
4.70
 63,618 4.80 4.90 4.60 0 0 0
07/07/2016
4.80
 199,820 4.50 4.90 4.50 120 0 0.0
06/07/2016
4.50
 33,000 4.70 4.70 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |