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% 659,200 1,400 0.0
14.40
18.60
14.50
2 tháng
(2026-01-19) 		-6.30 -30% 1,619,300 1,800 0.0
14.40
21
14.50
3 tháng
(2025-12-18) 		-3.20 -17.88% 2,758,200 1,500 0.0
14.40
23.30
14.50
6 tháng
(2025-09-19) 		-14.80 -50.17% 7,089,000 1,900 0.0
14.40
29.60
14.50
12 tháng
(2025-03-24) 		0.40 2.80% 21,618,000 2,300 0.3
11.90
29.60
14.50
24 tháng
(2024-03-28) 		8.70 145% 50,795,029 -2,600 0.3
5.70
29.60
14.50
36 tháng
(2023-04-03) 		11.30 332.35% 60,169,978 3,317,400 16.2
2.80
29.60
14.50
60 tháng
(2021-04-13) 		8 119.40% 72,872,305 3,315,900 16.2
2.80
29.60
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/06/2023
3.70
 6,002 3.70 3.80 3.70 0 0 0
08/06/2023
3.70
 701 3.70 3.80 3.70 0 0 0
07/06/2023
3.70
 7,412 3.90 4 3.70 0 0 0
06/06/2023
3.90
 7,100 3.70 4 3.60 0 0 0
05/06/2023
3.70
 21,000 3.70 4 3.70 0 0 0
02/06/2023
3.70
 32,900 3.90 4 3.50 0 0 0
01/06/2023
3.90
 8,100 3.90 4.20 3.60 0 0 0
31/05/2023
3.90
 30,400 4 4 3.60 0 0 0
30/05/2023
4
 54,719 3.50 4.10 3.80 0 0 0
29/05/2023
3.50
 100 3.40 3.50 3.50 0 0 0
26/05/2023
3.40
 300 3.40 3.40 3.30 0 0 0
25/05/2023
3.40
 2,800 3.40 3.40 3.40 0 0 0
24/05/2023
3.40
 19,000 3.60 3.60 3.40 0 0 0
23/05/2023
3.60
 26,401 3.60 3.60 3.30 0 0 0
22/05/2023
3.60
 4,700 3.20 3.80 3.30 0 0 0
19/05/2023
3.20
 1,400 3.30 3.30 3.20 0 0 0
18/05/2023
3.30
 15,500 3.30 3.40 3.30 0 0 0
17/05/2023
3.30
 200 3.20 3.30 3.30 0 0 0
16/05/2023
3.20
 19,355 3.20 3.30 3.20 0 0 0
15/05/2023
3.20
 30,000 3.10 3.20 3 0 0 0
12/05/2023
3.10
 5,600 3 3.10 3 0 0 0
11/05/2023
3
 10,300 3 3 3 0 0 0
10/05/2023
3
 10,900 2.90 3 2.90 0 0 0
09/05/2023
2.90
 13,855 2.80 2.90 2.80 0 0 0
08/05/2023
2.80
 9,900 2.90 2.90 2.80 0 0 0
05/05/2023
2.90
 10,200 2.90 2.90 2.80 0 0 0
04/05/2023
2.90
 5,001 3 3 2.90 0 0 0
28/04/2023
3
 4,808 3 3.10 3 0 0 0
27/04/2023
3
 14,300 3.10 3.10 2.90 0 0 0
26/04/2023
3.10
 21,100 3 3.10 2.80 0 0 0
25/04/2023
3
 6,900 3.10 3.10 3 0 0 0
24/04/2023
3.10
 8,701 3.10 3.10 3 0 0 0
21/04/2023
3.10
 25,900 3.10 3.10 3 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |