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)
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
08/03/2023
3.80
 1,700 3.70 3.90 3.70 0 0 0
07/03/2023
3.70
 4,800 3.50 3.70 3.50 0 0 0
06/03/2023
3.50
 17,200 3.70 3.70 3.40 0 0 0
03/03/2023
3.70
 17,116 3.90 3.90 3.70 0 0 0
02/03/2023
3.90
 66,100 4 4.20 3.40 0 0 0
01/03/2023
4
 60,230 3.70 4 3.40 0 0 0
28/02/2023
3.70
 25,200 3.20 3.70 3.40 0 0 0
27/02/2023
3.20
 33,500 3.60 3.60 3.10 0 0 0
24/02/2023
3.60
 25,416 4.30 4.40 3.60 0 0 0
23/02/2023
4.30
 21,300 3.70 4.30 3.80 0 0 0
22/02/2023
3.70
 12,900 4.20 4.20 3.70 0 0 0
21/02/2023
4.20
 8,500 4.30 4.30 4.20 0 0 0
20/02/2023
4.30
 23,500 4.40 4.40 3.80 0 0 0
16/02/2023
4.40
 107 4.20 4.40 4.40 0 0 0
15/02/2023
4.20
 14,400 3.70 4.20 3.90 0 0 0
14/02/2023
3.70
 10,700 4.20 4.20 3.60 0 0 0
13/02/2023
4.20
 703 4.40 4.40 3.80 0 0 0
10/02/2023
4.40
 2,700 4.20 4.40 4.10 0 0 0
09/02/2023
4.20
 5,402 4.50 4.50 3.70 0 0 0
08/02/2023
4.50
 48,700 4.10 4.60 3.60 0 0 0
07/02/2023
4.10
 58,300 5.10 5.30 4.10 0 0 0
06/02/2023
5.10
 4,400 4.60 5.10 4.40 0 0 0
03/02/2023
4.60
 19,600 5 5 4.60 0 0 0
02/02/2023
5
 15,900 5.80 6.10 5 0 0 0
01/02/2023
5.80
 900 6.30 6.30 5.80 0 0 0
31/01/2023
6.30
 57,501 5.80 6.30 5 0 0 0
30/01/2023
5.80
 4,800 5.10 5.80 5.50 0 0 0
27/01/2023
5.10
 4,000 6 6 5.10 0 0 0
19/01/2023
6
 0 6 6 6 0 0 0
18/01/2023
6
 100 5.30 6 6 0 0 0
17/01/2023
5.30
 23,405 5.10 5.30 5.30 0 0 0
16/01/2023
5.10
 7,400 5.90 6.30 5.10 0 0 0
13/01/2023
5.90
 100 5.50 5.90 5.90 0 0 0
12/01/2023
5.50
 5,000 6 6 5.30 0 0 0
11/01/2023
6
 104,000 5.40 6.10 5 0 0 0
10/01/2023
5.40
 4,400 4.90 5.40 5.30 0 0 0
09/01/2023
4.90
 18,200 5.70 5.70 4.90 0 0 0
06/01/2023
5.70
 100 6.20 6.20 5.70 0 0 0
05/01/2023
6.20
 7,400 6.20 6.20 5.20 0 0 0
04/01/2023
6.20
 1,416 6.40 6.40 5.30 0 0 0
03/01/2023
6.40
 400 6.40 6.40 5.50 0 0 0
30/12/2022
6.40
 10,000 6.50 6.50 6.40 0 0 0
29/12/2022
6.50
 100 5.80 6.50 6.50 0 0 0
28/12/2022
5.80
 0 5.80 5.80 5.80 0 0 0
27/12/2022
5.80
 0 5.80 5.80 5.80 0 0 0
26/12/2022
5.80
 300 6.80 6.80 5.80 0 0 0
23/12/2022
6.80
 0 6.80 6.80 6.80 0 0 0
22/12/2022
6.80
 0 6.80 6.80 6.80 0 0 0
21/12/2022
6.80
 0 6.80 6.80 6.80 0 0 0
20/12/2022
6.80
 0 6.70 6.80 6.70 0 0 0
19/12/2022
6.70
 10,101 5.70 6.80 6.70 0 0 0
16/12/2022
5.70
 12,300 6.60 6.90 5.70 0 0 0
15/12/2022
6.60
 100 6 6.60 6.60 0 0 0
14/12/2022
6
 0 6 6 6 0 0 0
13/12/2022
6
 1,000 5.30 6 5.90 0 0 0
12/12/2022
5.30
 17,400 6.30 6.30 5.30 0 0 0
09/12/2022
6.30
 1,200 6.20 6.30 5.30 0 0 0
08/12/2022
6.20
 0 6.20 6.20 6.20 0 0 0
07/12/2022
6.20
 800 6.30 6.30 6.20 0 0 0
06/12/2022
6.30
 9,501 5.50 6.30 6 0 0 0
05/12/2022
5.50
 10,914 5.60 6.10 5.50 0 0 0
02/12/2022
5.60
 10,600 6.10 6.10 5.60 0 0 0
01/12/2022
6.10
 3,200 6 6.50 6.10 0 0 0
30/11/2022
6
 20 6 6 6 0 0 0
29/11/2022
6
 600 5.50 6 5.80 0 0 0
28/11/2022
5.50
 10,220 5.10 5.60 5.40 0 0 0
25/11/2022
5.10
 22,900 4.90 5.60 4.90 0 0 0
24/11/2022
4.90
 100 4.90 4.90 4.90 0 0 0
23/11/2022
4.90
 404 4.60 4.90 4.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |