CTCP Đầu tư HVA (hva)

19
0.80
(4.40%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |