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)
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
20/04/2023
3.10
 1,400 3.10 3.10 3 0 0 0
19/04/2023
3.10
 4,600 3.10 3.10 3 0 0 0
18/04/2023
3.10
 5,200 3.20 3.20 3.10 0 0 0
17/04/2023
3.20
 400 3.20 3.20 3.20 0 0 0
14/04/2023
3.20
 6,608 3.20 3.20 3 0 0 0
13/04/2023
3.20
 20,300 3.10 3.20 3.10 0 0 0
12/04/2023
3.10
 4,500 3.20 3.20 3.10 0 0 0
11/04/2023
3.20
 23,000 3.40 3.40 3.10 0 0 0
10/04/2023
3.40
 18,242 3.40 3.40 3.10 0 0 0
07/04/2023
3.40
 117,802 3.50 3.50 3 0 0 0
06/04/2023
3.50
 400 3.60 3.60 3.50 0 0 0
05/04/2023
3.60
 2,600 3.50 3.60 3.50 0 0 0
04/04/2023
3.50
 7,300 3.40 3.50 3.20 0 0 0
03/04/2023
3.40
 4,600 3.30 3.40 3.40 0 0 0
31/03/2023
3.30
 1,000 3.40 3.40 3.30 0 0 0
30/03/2023
3.40
 100 3.40 3.40 3.40 0 0 0
29/03/2023
3.40
 1,700 3.30 3.40 3.20 0 0 0
28/03/2023
3.30
 1,546 3.30 3.40 3.30 0 0 0
27/03/2023
3.30
 5,800 3.60 3.60 3.30 0 0 0
24/03/2023
3.60
 18,300 3.60 3.60 3.50 0 0 0
23/03/2023
3.60
 300 3.60 3.60 3.50 0 0 0
22/03/2023
3.60
 25,256 3.70 3.90 3.50 0 0 0
21/03/2023
3.70
 2,100 3.50 3.70 3.70 0 0 0
20/03/2023
3.50
 19,100 3.80 3.80 3.30 0 0 0
17/03/2023
3.80
 802 3.70 3.80 3.80 0 0 0
16/03/2023
3.70
 10,000 3.70 3.90 3.60 0 0 0
15/03/2023
3.70
 4,100 3.90 3.90 3.60 0 0 0
14/03/2023
3.90
 2,500 3.90 3.90 3.90 0 0 0
13/03/2023
3.90
 11,500 3.70 4 3.70 0 0 0
10/03/2023
3.70
 8,400 3.50 3.70 3.70 0 0 0
09/03/2023
3.50
 12,500 3.80 3.80 3.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |