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% 614,400 1,400 0.0
14.40
18.60
14.70
2 tháng
(2026-01-16) 		-8.60 -36.91% 1,647,100 1,500 0.0
14.40
23.30
14.70
3 tháng
(2025-12-17) 		-2.90 -16.48% 2,727,500 1,400 0.0
14.40
23.30
14.70
6 tháng
(2025-09-18) 		-14.20 -49.13% 7,230,500 1,900 0.0
14.40
29.60
14.70
12 tháng
(2025-03-24) 		0.40 2.80% 21,573,200 2,300 0.3
11.90
29.60
14.70
24 tháng
(2024-03-27) 		8.40 133.33% 50,762,478 -2,600 0.3
5.70
29.60
14.70
36 tháng
(2023-04-03) 		11.30 332.35% 60,125,178 3,317,400 16.2
2.80
29.60
14.70
60 tháng
(2021-04-12) 		8.80 149.15% 72,828,133 3,315,900 16.2
2.80
29.60
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2025
12.30
 115,500 12.10 12.30 11.40 0 0 0
27/05/2025
12.30
 59,300 12.50 12.50 12 0 0 0
26/05/2025
12.20
 66,800 12.10 12.90 12 0 0 0
23/05/2025
12.10
 68,700 12.20 12.20 11.90 0 0 0
22/05/2025
12.20
 93,000 13 13 12 0 0 0
21/05/2025
12.20
 102,800 11.90 12.30 11.90 0 0 0
20/05/2025
11.90
 94,400 12.10 12.10 11.50 0 0 0
19/05/2025
12.10
 51,800 12.40 12.40 11.80 0 0 0
16/05/2025
12.20
 52,100 12.30 12.50 11.70 0 0 0
15/05/2025
12.30
 66,400 12.50 12.50 11.80 0 2,800 -0.0
14/05/2025
12.40
 64,400 12.80 12.80 11.80 0 1,400 0
13/05/2025
12.40
 66,400 12.80 12.80 11.60 0 6,200 0
12/05/2025
12.40
 104,900 12.70 12.80 11.60 0 0 0
09/05/2025
12.70
 67,400 12.50 13 12 0 100 0
08/05/2025
13
 64,900 13 13 11.60 0 1,200 0
07/05/2025
12.10
 97,800 12.70 12.70 11.70 0 6,200 0
06/05/2025
12.30
 68,600 13.60 14 12.30 0 0 0
05/05/2025
13.60
 76,100 14 14.20 12.20 0 0 0
29/04/2025
13.70
 140,000 13 14.20 12.50 0 0 0
28/04/2025
14
 64,900 14.70 14.70 13 0 0 0
25/04/2025
14.70
 289,100 13.80 15.50 11.90 0 0 0
24/04/2025
13.80
 107,500 15 15 13 0 0 0
23/04/2025
14.70
 98,400 14.80 15.40 13.50 0 0 0
22/04/2025
14.50
 187,900 15.90 15.90 13.90 0 0 0
21/04/2025
16.10
 106,500 16.70 17 15.80 0 0 0
18/04/2025
16.10
 67,500 15.80 17.60 15.80 0 0 0
17/04/2025
16.50
 116,300 16.40 16.90 15 0 0 0
16/04/2025
16.40
 102,500 16.30 17 15.10 0 0 0
15/04/2025
16
 97,900 17.10 19.50 15.50 0 0 0
14/04/2025
16.70
 137,700 18.20 18.20 16.20 0 0 0
11/04/2025
17.10
 192,200 20 20 17.10 0 0 0
10/04/2025
18.50
 147,600 17.30 18.50 17.30 3,600 0 0.1
09/04/2025
16.90
 156,100 17 17.20 15.30 1,500 0 0.0
08/04/2025
16
 147,100 14.40 16.50 14.40 4,300 0 0.1
04/04/2025
15.20
 113,900 14 15.50 12.80 0 0 0
03/04/2025
14.30
 159,900 15.50 15.50 13.70 2,800 0 0.0
02/04/2025
16.20
 282,100 14.40 16.40 14.30 5,800 0 0.1
01/04/2025
15.60
 109,000 15.20 15.80 13.40 0 0 0
31/03/2025
15.20
 183,400 17.10 18.10 14.60 0 0 0
28/03/2025
16.70
 73,500 17 18 16.60 0 0 0
27/03/2025
17.30
 177,500 16.50 17.40 15.70 0 0 0
26/03/2025
15.60
 96,000 15.10 15.70 14.10 0 0 0
25/03/2025
15
 192,300 16.20 16.20 14.20 0 0 0
24/03/2025
14.30
 14,500 12.90 14.30 12.90 0 0 0
21/03/2025
13.40
 221,500 12.30 14.90 11.90 0 0 0
20/03/2025
13.90
 58,000 16.10 16.10 13.90 0 0 0
19/03/2025
16.10
 152,500 18.60 19.50 16.10 0 0 0
18/03/2025
17.80
 227,200 19.80 20.10 17 0 0 0
17/03/2025
17.50
 115,000 15.80 17.50 15.80 0 0 0
14/03/2025
15.80
 123,000 13.90 15.80 13.50 0 0 0
13/03/2025
13.60
 157,400 12.60 13.90 12.60 0 0 0
12/03/2025
12.40
 267,100 11.30 12.40 11.30 0 0 0
11/03/2025
11.20
 207,600 11.30 11.30 9.90 0 0 0
10/03/2025
10
 130,500 8.80 10 8.80 0 0 0
07/03/2025
8.80
 121,100 8.50 8.80 7.90 0 0 0
06/03/2025
7.90
 215,000 7 7.90 7 0 0 0
05/03/2025
7
 209,900 6.80 7.10 6.70 0 0 0
04/03/2025
6.60
 267,100 6.80 7 6.60 0 1,000 -0.0
03/03/2025
6.90
 212,900 6.60 7 6.50 0 0 0
28/02/2025
6.80
 202,200 6.80 7 6.50 0 0 0
27/02/2025
7
 234,900 6.80 7 6.40 1,000 0 0.0
26/02/2025
6.80
 268,700 6.60 7.50 6.50 0 0 0
25/02/2025
6.60
 166,400 6.60 6.80 6.40 0 0 0
24/02/2025
6.70
 246,200 6.40 6.90 6.10 0 0 0
21/02/2025
6.50
 330,000 6.10 6.50 6 0 0 0
20/02/2025
6.30
 302,900 6 6.30 5.90 0 0 0
19/02/2025
6.20
 260,900 6.20 6.30 6 0 0 0
18/02/2025
6.20
 304,500 6.10 6.30 5.90 0 0 0
17/02/2025
6.20
 244,500 5.90 6.20 5.70 0 0 0
14/02/2025
6
 274,800 5.40 6 5.40 0 0 0
13/02/2025
5.70
 274,300 5.80 5.90 5.60 0 0 0
12/02/2025
5.80
 292,203 5.80 5.90 5.70 0 0 0
11/02/2025
5.80
 274,900 5.90 6 5.70 0 0 0
10/02/2025
6
 281,800 5.90 6.10 5.80 0 0 0
07/02/2025
6.20
 313,200 6 6.20 5.80 0 0 0
06/02/2025
5.90
 299,502 6 6.40 5.80 0 0 0
05/02/2025
6.10
 347,400 6 6.10 5.70 0 0 0
04/02/2025
5.90
 298,300 5.90 6.50 5.70 0 0 0
03/02/2025
5.90
 223,100 6 6 5.60 0 0 0
24/01/2025
6
 326,000 5.90 6 5.70 0 0 0
23/01/2025
6
 281,100 6.10 6.20 5.90 0 0 0
22/01/2025
6.20
 235,100 5.90 6.20 5.80 0 0 0
21/01/2025
6.10
 237,900 5.90 6.20 5.80 0 0 0
20/01/2025
5.90
 173,600 5.80 6 5.60 0 0 0
17/01/2025
6
 162,200 5.80 6 5.80 0 0 0
16/01/2025
5.80
 165,600 5.90 6.10 5.70 0 0 0
15/01/2025
6
 116,800 5.80 6.10 5.80 0 0 0
14/01/2025
6.10
 141,723 6 6.10 5.90 0 0 0
13/01/2025
6.10
 120,700 5.80 6.30 5.80 0 0 0
10/01/2025
6
 199,800 6 6.20 5.20 0 0 0
09/01/2025
6.30
 173,100 6.10 6.30 6 0 0 0
08/01/2025
6.40
 178,525 6.20 6.40 6 0 0 0
07/01/2025
6.20
 170,100 6.20 6.30 6 0 0 0
06/01/2025
6.30
 144,719 6.10 6.30 5.90 0 0 0
03/01/2025
6.20
 166,103 6.10 6.20 6 0 0 0
02/01/2025
6.20
 154,600 6.10 6.30 6.10 0 0 0
31/12/2024
6.30
 144,300 6.30 6.40 6 0 0 0
30/12/2024
6.10
 129,428 6.20 6.40 6.10 0 0 0
27/12/2024
6.40
 140,000 6.40 6.50 6.20 0 0 0
26/12/2024
6.50
 202,300 6.40 6.60 6.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |