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)
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
05/07/2016
4.70
 25,200 4.80 4.80 4.60 0 0 0
04/07/2016
4.80
 6,000 4.90 4.90 4.80 0 0 0
01/07/2016
4.90
 63,680 4.50 4.90 4.40 0 0 0
30/06/2016
4.50
 90,000 4.70 4.80 4.50 0 0 0
29/06/2016
4.70
 58,700 4.70 4.80 4.60 0 0 0
28/06/2016
4.70
 39,440 4.80 4.80 4.60 0 0 0
27/06/2016
4.80
 19,600 4.70 4.90 4.60 0 0 0
24/06/2016
4.70
 106,600 4.90 4.90 4.50 0 0 0
23/06/2016
4.90
 85,700 5.20 5.20 4.90 0 0 0
22/06/2016
5.20
 28,100 5 5.20 5 0 0 0
21/06/2016
5
 84,700 5.10 5.20 5 0 0 0
20/06/2016
5.10
 31,500 5.30 5.30 5.10 0 0 0
17/06/2016
5.30
 9,600 5.40 5.40 5.30 0 0 0
16/06/2016
5.40
 156,500 5.10 5.50 5.20 0 200 -0.0
15/06/2016
5.10
 20,232 5.20 5.20 5.10 0 0 0
14/06/2016
5.20
 12,008 5.30 5.30 5.20 0 0 0
13/06/2016
5.30
 39,600 5.10 5.30 5.10 0 0 0
10/06/2016
5.10
 26,400 5 5.10 5 0 0 0
09/06/2016
5
 64,200 5 5.10 5 0 0 0
08/06/2016
5
 23,500 5.10 5.10 5 0 0 0
07/06/2016
5.10
 20,768 5 5.10 5 0 0 0
06/06/2016
5
 8,210 5 5.10 5 0 0 0
03/06/2016
5
 35,800 5.10 5.20 5 0 0 0
02/06/2016
5.10
 42,600 5.10 5.10 5 200 0 0.0
01/06/2016
5.10
 8,200 5.20 5.20 5 0 0 0
31/05/2016
5.20
 75,000 5 5.20 5 0 0 0
30/05/2016
5
 105,100 5.20 5.20 5 0 0 0
27/05/2016
5.20
 85,700 5.20 5.20 5 0 0 0
26/05/2016
5.20
 37,200 5.20 5.20 5.10 0 0 0
25/05/2016
5.20
 25,880 5.40 5.40 5.20 0 0 0
24/05/2016
5.40
 94,430 5 5.40 4.90 0 0 0
23/05/2016
5
 25,000 5.20 5.20 5 0 0 0
20/05/2016
5.20
 21,500 5.20 5.20 5.10 0 0 0
19/05/2016
5.20
 51,048 5.40 5.40 5.20 0 0 0
18/05/2016
5.40
 16,700 5.50 5.50 5.40 0 0 0
17/05/2016
5.50
 18,280 5.50 5.50 5.30 0 0 0
16/05/2016
5.50
 7,300 5.60 5.70 5.40 0 0 0
13/05/2016
5.60
 68,200 5.40 5.80 5.40 0 0 0
12/05/2016
5.40
 22,400 5.60 5.60 5.40 0 0 0
11/05/2016
5.60
 25,430 5.50 5.60 5.40 0 0 0
10/05/2016
5.50
 22,800 5.70 5.70 5.50 0 0 0
09/05/2016
5.70
 37,400 5.60 5.90 5.60 0 0 0
06/05/2016
5.60
 76,500 5.50 5.80 5.30 0 0 0
05/05/2016
5.50
 165,000 5.50 5.60 5.40 0 0 0
04/05/2016
5.50
 133,700 5.70 5.80 5.50 0 0 0
29/04/2016
5.70
 228,730 5.70 6 5.50 0 0 0
28/04/2016
5.70
 29,000 5.70 5.70 5.60 0 0 0
27/04/2016
5.70
 49,900 5.80 5.80 5.60 0 0 0
26/04/2016
5.80
 106,700 5.80 5.80 5.60 0 30,000 -0.2
25/04/2016
5.80
 59,308 5.80 5.80 5.50 0 0 0
22/04/2016
5.80
 138,900 5.70 5.90 5.60 0 0 0
21/04/2016
5.70
 313,800 5.90 6 5.70 16,200 0 0.1
20/04/2016
5.90
 81,800 6.10 6.10 5.90 6,000 30,700 -0.1
19/04/2016
6.10
 55,808 6.30 6.30 6.10 13,800 0 0.1
15/04/2016
6.30
 139,940 6.20 6.30 6.10 23,000 0 0.1
14/04/2016
6.20
 133,900 6 6.20 6 30,700 0 0.2
13/04/2016
6
 86,302 6.10 6.10 6 5,000 0 0.0
12/04/2016
6.10
 72,760 6.10 6.20 6 1,000 0 0.0
11/04/2016
6.10
 143,446 6.10 6.30 6 0 0 0
08/04/2016
6.10
 187,864 6.20 6.40 6 38,000 0 0.2
07/04/2016
6.20
 86,400 6.30 6.30 6.10 0 0 0
06/04/2016
6.30
 199,068 6 6.40 5.90 0 0 0
05/04/2016
6
 177,620 5.90 6.10 5.70 13,600 0 0.1
04/04/2016
5.90
 149,400 6.10 6.20 5.70 0 0 0
01/04/2016
6.10
 115,480 6.10 6.10 5.80 0 0 0
31/03/2016
6.10
 302,452 6.60 6.60 6 0 0 0
30/03/2016
6.60
 221,700 6.60 6.60 6.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |