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)
29/03/2016
6.60
 268,254 6.20 6.80 6.20 0 0 0
28/03/2016
6.20
 333,806 5.80 6.30 5.90 0 0 0
25/03/2016
5.80
 216,732 5.70 5.80 5.60 23,200 0 0.1
24/03/2016
5.70
 205,300 5.60 5.80 5.50 0 0 0
23/03/2016
5.60
 182,200 5.70 5.70 5.50 0 0 0
22/03/2016
5.70
 202,260 5.70 5.80 5.50 0 0 0
21/03/2016
5.70
 126,030 5.70 5.80 5.60 0 0 0
18/03/2016
5.70
 20,000 5.80 5.80 5.70 0 0 0
17/03/2016
5.80
 129,900 5.90 5.90 5.80 0 0 0
16/03/2016
5.90
 201,700 5.70 6 5.60 0 0 0
15/03/2016
5.70
 150,406 5.80 5.80 5.70 0 0 0
14/03/2016
5.80
 144,300 5.70 5.90 5.70 0 0 0
11/03/2016
5.70
 217,456 5.60 5.90 5.60 0 0 0
10/03/2016
5.60
 105,024 5.70 5.80 5.60 0 0 0
09/03/2016
5.70
 102,000 5.80 5.90 5.70 0 0 0
08/03/2016
5.80
 91,000 5.90 5.90 5.70 0 0 0
07/03/2016
5.90
 145,136 5.70 6 5.70 0 0 0
04/03/2016
5.70
 133,140 5.70 5.80 5.60 0 0 0
03/03/2016
5.70
 172,828 5.90 5.90 5.60 5,000 0 0.0
02/03/2016
5.90
 152,840 5.90 6 5.80 12,000 0 0.1
01/03/2016
5.90
 214,600 5.70 6 5.60 22,500 0 0.1
29/02/2016
5.70
 290,700 5.40 5.90 5.30 0 0 0
26/02/2016
5.40
 156,080 5.30 5.50 5.20 0 0 0
25/02/2016
5.30
 152,270 5.20 5.60 5.20 0 0 0
24/02/2016
5.20
 135,686 5.30 5.30 5.10 0 0 0
23/02/2016
5.30
 113,948 5.30 5.40 5.20 0 10,000 -0.1
22/02/2016
5.30
 128,780 5.40 5.50 5.30 0 0 0
19/02/2016
5.40
 141,516 5.30 5.50 5.10 0 0 0
18/02/2016
5.30
 234,608 5 5.50 5 0 0 0
17/02/2016
5
 111,332 5.10 5.20 5 0 0 0
16/02/2016
5.10
 96,688 4.80 5.10 4.90 0 0 0
15/02/2016
4.80
 4,000 5 5 4.80 0 0 0
05/02/2016
5
 26,332 5 5 5 0 0 0
04/02/2016
5
 7,408 4.90 5 4.90 0 300 -0.0
03/02/2016
4.90
 56,696 5.10 5.10 4.80 0 0 0
02/02/2016
5.10
 111,400 5 5.10 4.90 0 0 0
01/02/2016
5
 108,200 5.20 5.20 5 0 0 0
29/01/2016
5.20
 68,600 5.10 5.50 5.20 0 0 0
28/01/2016
5.10
 163,100 4.70 5.10 4.70 0 0 0
27/01/2016
4.70
 49,400 4.70 4.80 4.70 0 0 0
26/01/2016
4.70
 157,800 4.80 4.80 4.70 0 0 0
25/01/2016
4.80
 167,800 4.80 4.90 4.70 0 0 0
22/01/2016
4.80
 65,700 4.90 4.90 4.60 0 0 0
21/01/2016
4.90
 182,400 4.90 4.90 4.70 3,300 0 0.0
20/01/2016
4.90
 186,400 4.80 4.90 4.60 38,900 0 0.2
19/01/2016
4.80
 78,800 4.70 4.80 4.60 0 0 0
18/01/2016
4.70
 127,500 5.10 5.10 4.70 0 0 0
15/01/2016
5.10
 166,400 5.10 5.20 5 0 0 0
14/01/2016
5.10
 155,100 5.30 5.30 5.10 0 0 0
13/01/2016
5.30
 179,100 5.20 5.40 5 0 0 0
12/01/2016
5.20
 152,000 5.10 5.20 5 0 0 0
11/01/2016
5.10
 160,700 5.10 5.20 5 0 0 0
08/01/2016
5.10
 165,800 5.10 5.20 5 0 0 0
07/01/2016
5.10
 53,200 5.50 5.50 5.10 0 0 0
06/01/2016
5.50
 118,700 5.60 5.60 5.30 0 0 0
05/01/2016
5.60
 108,100 5.60 5.70 5.50 0 0 0
04/01/2016
5.60
 144,600 5.60 5.70 5.60 0 0 0
31/12/2015
5.60
 132,200 5.80 5.80 5.50 0 0 0
30/12/2015
5.80
 100,400 6.10 6.10 5.60 3,500 0 0.0
29/12/2015
6.10
 181,500 5.70 6.10 5.40 3,000 0 0.0
28/12/2015
5.70
 124,300 5.60 5.70 5.50 0 4,000 -0.0
25/12/2015
5.60
 96,200 5.80 5.90 5.60 0 0 0
24/12/2015
5.80
 171,500 6 6 5.70 0 0 0
23/12/2015
6
 109,600 6.10 6.10 5.90 0 0 0
22/12/2015
6.10
 95,900 6.20 6.20 6 0 0 0
21/12/2015
6.20
 110,500 6.20 6.30 6 0 0 0
18/12/2015
6.20
 195,000 5.90 6.30 5.80 0 0 0
17/12/2015
5.90
 146,800 5.90 6.10 5.90 0 0 0
16/12/2015
5.90
 236,400 6.20 6.30 5.90 0 0 0
15/12/2015
6.20
 175,300 6.10 6.40 6.10 0 0 0
14/12/2015
6.10
 163,000 6.40 6.40 6.10 0 0 0
11/12/2015
6.40
 231,100 6.70 6.70 6.30 0 0 0
10/12/2015
6.70
 138,000 6.80 6.80 6.40 0 0 0
09/12/2015
6.80
 232,700 6.20 6.80 6.10 0 0 0
08/12/2015
6.20
 234,700 6.40 6.40 6.20 0 0 0
07/12/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
07/12/2015
6.40
 175,000 6.20 6.40 6.10 0 0 0
04/12/2015
6.20
 189,800 5.93 6.20 5.65 0 0 0
03/12/2015
5.93
 185,700 5.93 6.02 5.83 0 0 0
02/12/2015
5.93
 250,100 5.83 6.02 5.83 2,000 0 0.0
01/12/2015
5.83
 298,000 5.83 6.02 5.74 6,500 0 0.0
30/11/2015
5.83
 131,000 5.83 5.93 5.74 0 8,000 -0.0
27/11/2015
5.83
 202,900 6.02 6.11 5.83 3,000 0 0.0
26/11/2015
6.02
 142,600 6.11 6.20 6.02 16,400 0 0.1
25/11/2015
6.11
 171,800 6.30 6.39 6.11 8,000 0 0.1
24/11/2015
6.30
 279,700 6.20 6.39 6.11 5,000 0 0.0
23/11/2015
6.20
 290,900 6.11 6.39 6.11 28,300 0 0.2
20/11/2015
6.11
 269,500 6.20 6.20 5.93 0 0 0
19/11/2015
6.20
 248,700 6.48 6.48 6.20 30,000 0 0.2
18/11/2015
6.48
 249,400 6.30 6.48 6.20 23,000 0 0.2
17/11/2015
6.30
 136,300 6.57 6.57 6.30 6,000 0 0.0
16/11/2015
6.57
 247,300 6.67 6.76 6.39 4,000 0 0.0
13/11/2015
6.67
 241,500 6.30 6.67 6.30 3,000 0 0.0
12/11/2015
6.30
 266,900 6.11 6.30 6.02 9,000 0 0.1
11/11/2015
6.11
 213,000 5.93 6.11 5.65 10,000 0 0.1
10/11/2015
5.93
 229,100 5.93 5.93 5.56 0 0 0
09/11/2015
5.93
 142,300 5.83 6.02 5.65 3,900 0 0.0
06/11/2015
5.83
 74,100 5.83 6.20 5.83 6,000 0 0.0
05/11/2015
5.83
 205,100 6.02 6.02 5.74 10,000 0 0.1
04/11/2015
6.02
 116,800 6.30 6.57 5.93 24,800 0 0.2
03/11/2015
6.30
 307,700 6.39 6.94 5.93 20,000 1,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |