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)
01/12/2023
3.60
 5,300 4 4 3.60 0 0 0
29/11/2023
4
 3,800 4 4 4 0 0 0
28/11/2023
4
 4,100 4 4 4 0 0 0
27/11/2023
4
 5,000 3.90 4.10 3.60 0 0 0
24/11/2023
3.90
 300 3.90 4.10 3.90 0 0 0
23/11/2023
3.90
 1,700 4 4.10 3.50 0 0 0
22/11/2023
4
 300 3.80 4.10 4 0 0 0
21/11/2023
3.80
 25,200 3.50 4 3.50 0 0 0
20/11/2023
3.50
 700 4.20 4.20 3.50 0 0 0
17/11/2023
4.20
 9,000 4 4.20 3.40 0 0 0
16/11/2023
4
 2,400 3.90 4 3.90 0 0 0
15/11/2023
3.90
 17,300 4.20 4.40 3.90 0 0 0
14/11/2023
4.20
 15,700 4.30 4.30 3.80 0 0 0
13/11/2023
4.30
 200 4.80 4.80 4.30 0 0 0
10/11/2023
4.80
 2,400 4.10 4.80 4.30 0 0 0
09/11/2023
4.10
 3,100 4.20 4.80 4.10 0 0 0
08/11/2023
4.20
 3,100 4.40 4.40 4.20 0 0 0
07/11/2023
4.40
 1,000 4.90 4.90 4.40 0 0 0
03/11/2023
4.90
 5,000 5.20 5.20 4.90 0 0 0
31/10/2023
5.20
 10,800 5 5.20 5.10 0 0 0
30/10/2023
5
 6,100 4.90 5 4.80 0 0 0
25/10/2023
4.90
 2,200 4.30 4.90 4.80 0 0 0
24/10/2023
4.30
 500 4.30 4.30 4.30 0 0 0
23/10/2023
4.30
 500 4.80 4.80 4.30 0 0 0
19/10/2023
4.80
 433,700 4.90 4.90 4.80 0 0 0
18/10/2023
4.90
 505,000 5 5 4.90 0 0 0
17/10/2023
5
 500,500 4.60 5 4.90 0 0 0
13/10/2023
4.60
 3,600 5.20 5.30 4.50 0 0 0
10/10/2023
5.20
 3,500 5.20 5.20 4.70 0 0 0
09/10/2023
5.20
 400 5.30 5.30 5 0 0 0
06/10/2023
5.30
 3,000 5.30 5.30 4.70 0 0 0
05/10/2023
5.30
 200 5.10 5.30 5.30 0 0 0
04/10/2023
5.10
 730,500 5.30 5.30 5.10 0 0 0
03/10/2023
5.30
 16,800 5.20 5.40 5.20 0 0 0
02/10/2023
5.20
 400 5.20 5.20 5.20 0 0 0
29/09/2023
5.20
 1,000 4.90 5.20 4.40 0 0 0
25/09/2023
4.90
 500 4.50 4.90 4.80 0 0 0
22/09/2023
4.50
 2,900 5 5 4.50 0 0 0
19/09/2023
5
 200 5 5 5 0 0 0
18/09/2023
5
 2,700 5 5 4.40 0 0 0
15/09/2023
5
 1,200 5 5.20 4.80 0 0 0
14/09/2023
5
 400 4.90 5 4.50 0 0 0
13/09/2023
4.90
 700 4.60 5.20 4.40 0 0 0
12/09/2023
4.60
 100 5.20 5.20 4.60 0 0 0
11/09/2023
5.20
 1,400 5.20 5.20 4.50 0 0 0
31/08/2023
5.20
 1,000 4.80 5.20 5.10 0 0 0
29/08/2023
4.80
 100 5 5 4.80 0 0 0
28/08/2023
5
 1,900 5.10 5.10 4.40 0 0 0
24/08/2023
5.10
 200 5.10 5.10 5.10 0 0 0
21/08/2023
5.10
 0 5.10 5.10 5.10 0 0 0
18/08/2023
5.10
 0 5.10 5.10 5.10 0 0 0
17/08/2023
5.10
 34,700 5 5.20 5 0 0 0
16/08/2023
5
 500 4.90 5 4.90 0 0 0
15/08/2023
4.90
 0 4.90 4.90 4.90 0 0 0
14/08/2023
4.90
 0 4.90 4.90 4.90 0 0 0
11/08/2023
4.90
 500 4.90 4.90 4.90 0 0 0
10/08/2023
4.90
 7,000 4.90 5 4.90 0 0 0
09/08/2023
4.90
 400 4.60 4.90 4.90 0 0 0
08/08/2023
4.60
 300 5 5 4.60 0 0 0
07/08/2023
5
 600 5 5 4.40 0 0 0
04/08/2023
5
 0 5 5 5 0 0 0
03/08/2023
5
 0 5 5 5 0 0 0
02/08/2023
5
 0 5 5 5 0 0 0
01/08/2023
5
 100 5 5 5 0 0 0
31/07/2023
5
 300 4.90 5 5 0 0 0
28/07/2023
4.90
 4,200 4.80 5 4.80 0 0 0
27/07/2023
4.80
 100 4.60 4.80 4.80 0 0 0
26/07/2023
4.60
 1,000 4.70 4.70 4.60 0 0 0
25/07/2023
4.70
 3,500 4.20 4.70 4.40 0 0 0
24/07/2023
4.20
 3,000 4.70 4.70 4.20 0 0 0
21/07/2023
4.70
 15,700 4.20 4.80 4.20 0 0 0
20/07/2023
4.20
 1,500 4.20 4.20 4.20 0 0 0
19/07/2023
4.20
 2,300 4.60 4.60 4.20 0 0 0
18/07/2023
4.60
 4,900 4.60 4.60 4.20 0 0 0
17/07/2023
4.60
 1,200 4.30 4.60 4.30 0 0 0
14/07/2023
4.30
 400 4.70 4.70 4.30 0 0 0
13/07/2023
4.70
 900 4.50 4.70 4.70 0 0 0
12/07/2023
4.50
 1,400 4.60 4.60 4.50 0 0 0
11/07/2023
4.60
 500 4.50 4.60 4.60 0 0 0
10/07/2023
4.50
 2,200 4.50 4.50 4.50 0 0 0
07/07/2023
4.50
 400 4.30 4.50 4.30 0 0 0
06/07/2023
4.30
 1,800 4.20 4.40 4.30 0 0 0
05/07/2023
4.20
 6,762 4.60 4.60 4.20 0 0 0
04/07/2023
4.60
 709 4.60 4.60 4.60 0 0 0
03/07/2023
4.60
 405 4.60 4.60 4.60 0 0 0
30/06/2023
4.60
 5,300 4.30 4.60 4.20 0 0 0
29/06/2023
4.30
 12,400 4.30 4.50 4.20 0 0 0
28/06/2023
4.30
 5,500 4.20 4.30 4.10 0 0 0
27/06/2023
4.20
 300 4.20 4.50 4.20 0 0 0
26/06/2023
4.20
 6,200 4.40 4.40 4.10 0 0 0
23/06/2023
4.40
 11,241 4.40 4.70 4.10 0 0 0
22/06/2023
4.40
 24,106 4.10 4.40 4 0 0 0
21/06/2023
4.10
 21,500 4.40 4.60 3.80 0 0 0
20/06/2023
4.40
 16,901 4.40 4.50 4.40 0 0 0
19/06/2023
4.40
 22,071 4.50 4.50 4.20 0 0 0
16/06/2023
4.50
 17,400 5 5.20 4.50 0 0 0
15/06/2023
5
 492,555 4.90 5.60 4.30 0 0 0
14/06/2023
4.90
 15,504 4.40 4.90 4.90 0 0 0
13/06/2023
4.40
 101,300 3.80 4.40 4 0 0 0
12/06/2023
3.80
 47,200 3.70 4 3.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |