CTCP Đầu tư HVA (hva)

18.10
-0.10
(-0.55%)
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)
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
02/11/2015
6.39
 625,900 5.83 6.39 5.83 0 0 0
30/10/2015
5.83
 456,700 5.37 5.83 5.46 0 0 0
29/10/2015
5.37
 398,800 4.91 5.37 4.91 91,000 0 0.5
28/10/2015
4.91
 356,300 4.91 5 4.63 0 0 0
27/10/2015
4.91
 276,900 4.81 4.91 4.72 0 0 0
26/10/2015
4.81
 229,600 5 5 4.72 0 40,000 -0.2
23/10/2015
5
 284,900 5.09 5.09 4.91 0 20,000 -0.1
22/10/2015
5.09
 218,400 5.09 5.09 4.91 0 0 0
21/10/2015
5.09
 305,700 5 5.09 4.91 0 0 0
20/10/2015
5
 271,900 5.09 5.09 4.91 0 0 0
19/10/2015
5.09
 296,700 5.09 5.19 4.91 0 0 0
16/10/2015
5.09
 269,300 5.09 5.09 4.81 0 0 0
15/10/2015
5.09
 249,100 5.19 5.19 4.81 0 0 0
14/10/2015
5.19
 330,900 5.09 5.19 4.91 0 0 0
13/10/2015
5.09
 297,200 5.09 5.09 4.91 0 0 0
12/10/2015
5.09
 363,200 4.91 5.09 4.72 60,000 0 0.3
09/10/2015
4.91
 242,700 4.91 5 4.81 0 0 0
08/10/2015
4.91
 295,500 5.09 5.09 4.81 0 0 0
07/10/2015
5.09
 276,300 5.19 5.19 5 0 0 0
06/10/2015
5.19
 364,200 5.09 5.28 5 0 0 0
05/10/2015
5.09
 236,900 5.19 5.19 5 0 0 0
02/10/2015
5.19
 351,900 5.19 5.19 4.91 0 0 0
01/10/2015
5.19
 425,500 5 5.46 4.91 0 0 0
30/09/2015
5
 125,000 5 5.09 4.91 0 22,000 -0.1
29/09/2015
5
 296,800 5 5 4.72 0 0 0
28/09/2015
5
 332,600 5.09 5.19 5 0 0 0
25/09/2015
5.09
 346,000 5.28 5.28 4.81 0 0 0
24/09/2015
5.28
 416,500 5.28 5.37 4.91 0 0 0
23/09/2015
5.28
 402,900 5.09 5.37 4.91 0 13,000 -0.1
22/09/2015
5.09
 572,400 5 5.09 4.72 0 0 0
21/09/2015
5
 323,600 5.09 5.19 4.81 0 11,200 -0.1
18/09/2015
5.09
 285,600 4.63 5.09 4.54 0 0 0
17/09/2015
4.63
 328,600 4.72 4.81 4.35 0 0 0
16/09/2015
4.72
 316,700 4.72 4.91 4.35 0 0 0
15/09/2015
4.72
 279,900 5 5 4.72 0 18,700 -0.1
14/09/2015
5
 209,100 5 5.09 4.81 0 0 0
11/09/2015
5
 329,900 4.91 5 4.72 0 100 -0.0
10/09/2015
4.91
 316,000 4.81 5 4.63 0 0 0
09/09/2015
4.81
 419,100 4.54 4.81 4.35 20,000 0 0.1
08/09/2015
4.54
 335,600 4.54 4.54 4.26 0 0 0
07/09/2015
4.54
 231,200 4.63 4.72 4.17 0 0 0
04/09/2015
4.63
 274,200 4.54 4.72 4.35 4,000 0 0.0
03/09/2015
4.54
 287,200 4.17 4.54 3.98 0 0 0
01/09/2015
4.17
 253,400 3.80 4.17 3.80 0 0 0
31/08/2015
3.80
 176,400 4.17 4.17 3.80 0 0 0
28/08/2015
4.17
 221,500 4.44 4.44 4.07 0 0 0
27/08/2015
4.44
 188,300 4.26 4.54 4.17 15,000 0 0.1
26/08/2015
4.26
 185,200 3.89 4.26 3.52 15,000 0 0.1
25/08/2015
3.89
 362,900 4.17 4.17 3.80 0 0 0
24/08/2015
4.17
 23,800 4.54 4.54 4.17 0 0 0
21/08/2015
4.54
 306,500 5 5 4.54 0 0 0
20/08/2015
5
 57,600 5.56 5.56 5 0 0 0
19/08/2015
5.56
 268,500 6.11 6.11 5.56 0 0 0
18/08/2015
6.11
 178,200 6.20 6.30 6.02 0 0 0
17/08/2015
6.20
 204,200 6.11 6.48 6.02 0 0 0
14/08/2015
6.11
 236,900 6.11 6.39 6.02 15,000 0 0.1
13/08/2015
6.11
 222,300 6.30 6.39 6.02 0 0 0
12/08/2015
6.30
 275,400 6.39 6.48 6.11 0 0 0
11/08/2015
6.39
 65,400 6.57 6.57 6.20 0 0 0
10/08/2015
6.57
 150,700 6.85 6.85 6.20 0 0 0
07/08/2015
6.85
 395,900 6.76 7.41 6.30 0 0 0
06/08/2015
6.76
 313,100 6.67 6.85 6.39 0 0 0
05/08/2015
6.67
 255,600 6.11 6.67 5.83 0 0 0
04/08/2015
6.11
 265,700 5.83 6.39 5.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |