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)
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
22/11/2022
4.60
 7,200 4 4.60 4.50 0 0 0
21/11/2022
4
 600 4 4 4 0 0 0
18/11/2022
4
 17,100 4.70 5.40 4 0 0 0
17/11/2022
4.70
 4,800 5.50 5.50 4.60 0 0 0
16/11/2022
5.50
 6,200 6 6 5.10 0 0 0
15/11/2022
6
 0 6 6 6 0 0 0
14/11/2022
6
 0 6 6 6 0 0 0
11/11/2022
6
 7,700 6.20 6.20 6 0 0 0
10/11/2022
6.20
 0 6.40 6.20 6.40 0 0 0
09/11/2022
6.40
 1,509 6.70 6.70 5.60 0 0 0
08/11/2022
6.70
 41,300 6.20 6.70 6 0 0 0
07/11/2022
6.20
 109 6 6.20 6.20 0 0 0
04/11/2022
6
 15,900 5.70 6.20 4.90 0 0 0
03/11/2022
5.70
 2,000 6.70 6.70 5.70 0 0 0
02/11/2022
6.70
 0 6.70 6.70 6.70 0 0 0
01/11/2022
6.70
 7,100 6.20 6.70 6.60 0 0 0
31/10/2022
6.20
 0 6.30 6.20 6.30 0 0 0
28/10/2022
6.30
 9,300 5.90 6.30 5.40 0 0 0
27/10/2022
5.90
 9,100 5.50 6.20 5.60 0 0 0
26/10/2022
5.50
 16,100 4.70 5.50 5.30 0 0 0
25/10/2022
4.70
 25,800 5.10 5.70 4.70 0 0 0
24/10/2022
5.10
 2,500 6.10 6.10 5.10 0 0 0
21/10/2022
6.10
 8,000 6.20 6.80 5.30 0 0 0
20/10/2022
6.20
 0 6.20 6.20 6.20 0 0 0
19/10/2022
6.20
 1,100 6.70 6.70 6.20 0 0 0
18/10/2022
6.70
 200 6.60 6.70 6.70 0 0 0
17/10/2022
6.60
 1,200 6.60 6.70 6.30 0 0 0
14/10/2022
6.60
 203,400 6.20 6.60 6.60 0 0 0
13/10/2022
6.20
 4,400 6.20 6.20 6.10 0 0 0
12/10/2022
6.20
 3,800 6.80 6.80 6 0 0 0
11/10/2022
6.80
 3,329 6.70 6.80 6.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |