CTCP Đầu tư HVA (hva)

18.90
0.70
(3.85%)
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)
23/01/2024
5.40
 1,256,311 4.70 5.40 4.60 1,145,000 0 6.2
22/01/2024
4.90
 450,800 4.70 4.90 4.70 433,400 0 2.0
19/01/2024
4.50
 736,701 4.40 4.60 4.40 736,600 0 3.3
18/01/2024
4.40
 1,000,000 4.40 4.40 4.40 1,000,000 0 4.4
17/01/2024
4.50
 100 4.50 4.50 4.50 0 0 0
16/01/2024
4.40
 100 4.40 4.40 4.40 0 0 0
15/01/2024
4.30
 100 4.30 4.30 4.30 0 0 0
12/01/2024
4.30
 7 4.30 4.30 4.30 0 0 0
11/01/2024
4.30
 0 4.30 4.30 4.30 0 0 0
10/01/2024
4.30
 100 4.30 4.30 4.30 0 0 0
09/01/2024
3.90
 5,200 3.90 3.90 3.90 0 0 0
08/01/2024
4
 3 4 4 4 0 0 0
05/01/2024
4
 5,500 3.90 4 3.90 0 0 0
04/01/2024
4
 0 4 4 4 0 0 0
03/01/2024
4
 12,002 4 4 4 0 0 0
02/01/2024
3.90
 200 4 4 3.90 0 0 0
29/12/2023
4
 2,400 4.20 4.20 4 0 0 0
28/12/2023
4.20
 500 4.20 4.20 4.20 0 0 0
27/12/2023
4.20
 2,400 4.20 4.20 4.20 0 0 0
26/12/2023
4.20
 300 4 4.20 4.20 0 0 0
25/12/2023
4
 8,100 3.90 4 4 0 0 0
22/12/2023
3.90
 3,500 3.70 4.20 3.70 0 0 0
21/12/2023
3.70
 600 3.80 3.80 3.60 0 0 0
20/12/2023
3.80
 10,400 3.60 3.80 3.60 0 0 0
19/12/2023
3.60
 12,200 3.80 3.90 3.60 0 0 0
18/12/2023
3.80
 600 4.30 4.30 3.80 0 0 0
15/12/2023
4.30
 2,100 4.10 4.30 3.90 0 0 0
14/12/2023
4.10
 3,900 3.90 4.10 4 0 0 0
13/12/2023
3.90
 2,000 3.60 4 3.90 0 0 0
12/12/2023
3.60
 700 3.60 4.10 3.60 0 0 0
11/12/2023
3.60
 1,000 3.90 4 3.60 0 0 0
08/12/2023
3.90
 13,900 3.90 3.90 3.90 0 0 0
07/12/2023
3.90
 100 3.50 3.90 3.90 0 0 0
06/12/2023
3.50
 5,600 4 4 3.50 0 0 0
05/12/2023
4
 300 4.10 4.10 3.80 0 0 0
04/12/2023
4.10
 500 3.60 4.10 4 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |