CTCP Đầu tư HVA (hva)

6
0.10
(1.69%)
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
(2024-04-17) 		-0.30 -4.76% 299,100 0 0
5.70
6.70
6
2 tháng
(2024-03-18) 		-0.40 -6.25% 382,800 0 0
5.70
6.70
6
3 tháng
(2024-02-19) 		-1.30 -17.81% 981,100 0 0
5.70
7.90
6
6 tháng
(2023-11-20) 		2.50 71.43% 5,862,100 3,320,000 16.0
3.50
7.90
6
12 tháng
(2023-05-23) 		2.40 66.67% 9,266,989 3,320,000 16.0
3.40
7.90
6
24 tháng
(2022-05-30) 		-1 -14.29% 11,993,307 3,320,000 16.0
2.80
7.90
6
36 tháng
(2021-06-02) 		-0.30 -4.76% 20,607,007 3,318,500 16.0
2.80
9.50
6
60 tháng
(2019-06-13) 		4.60 328.57% 28,981,488 3,318,500 16.0
0.50
10.40
6
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
6
0.30
 30,700 5.90 6.60 5.70 0 0 0
#2 16/05/2024
5.70
-0.20
 25,800 5.90 6 5.70 0 0 0
#3 15/05/2024
5.90
-0.10
 28,200 5.90 6.20 5.50 0 0 0
#4 14/05/2024
6
0
 6,100 6.20 6.20 6 0 0 0
#5 13/05/2024
6
0
 14,100 6 6 6 0 0 0
#6 10/05/2024
6
0.10
 18,000 6 6 5.60 0 0 0
#7 09/05/2024
5.90
0
 12,600 5.90 6 5.70 0 0 0
#8 08/05/2024
5.90
-0.10
 3,400 6 6 5.70 0 0 0
#9 07/05/2024
6
-0.10
 30,100 6.10 6.10 5.20 0 0 0
#10 06/05/2024
6.10
0
 0 6.10 6.10 6.10 0 0 0
#11 03/05/2024
6.10
-0.30
 2,200 6.30 6.30 5.80 0 0 0
#12 02/05/2024
6.40
0.60
 400 6.60 6.60 6.40 0 0 0
#13 26/04/2024
5.80
-0.50
 110,500 5.90 5.90 5.80 0 0 0
#14 25/04/2024
6.30
0
 0 6.30 6.30 6.30 0 0 0
#15 24/04/2024
6.30
0
 0 6.30 6.30 6.30 0 0 0
#16 23/04/2024
6.30
-0.40
 5,000 6.30 6.30 6.30 0 0 0
#17 22/04/2024
6.70
0.50
 400 6.30 6.70 6.30 0 0 0
#18 19/04/2024
6.20
-0.10
 6,100 6.20 6.20 6.20 0 0 0
#19 17/04/2024
6.30
0.10
 5,500 5.40 6.30 5.30 0 0 0
#20 16/04/2024
6.20
-0.10
 3,200 6.30 6.30 6.20 0 0 0
#21 15/04/2024
6.30
0.10
 2,500 5.80 6.30 5.80 0 0 0
#22 12/04/2024
6.20
-0.10
 2,100 6.20 6.20 6.20 0 0 0
#23 11/04/2024
6.30
0.40
 1,500 6.10 6.40 6.10 0 0 0
#24 10/04/2024
5.90
-0.20
 3,500 6 6 5.90 0 0 0
#25 09/04/2024
6.10
0.10
 5,700 6 6.10 6 0 0 0
#26 08/04/2024
6
-0.20
 2,300 6 6 6 0 0 0
#27 04/04/2024
6.20
-0.20
 4,900 6 6.20 5.90 0 0 0
#28 03/04/2024
6.40
0.10
 500 6.30 6.50 6.30 0 0 0
#29 02/04/2024
6.30
0.30
 1,600 6.30 6.30 6.20 0 0 0
#30 01/04/2024
6
0.20
 1,500 5.80 6.20 5.80 0 0 0
#31 29/03/2024
5.80
-0.20
 800 6 6 5.80 0 0 0
#32 28/03/2024
6
-0.30
 900 6 6 6 0 0 0
#33 27/03/2024
6.30
0.10
 12,200 6.30 6.50 5.90 0 0 0
#34 26/03/2024
6.20
-0.10
 3,600 6.40 6.40 6.20 0 0 0
#35 25/03/2024
6.30
-0.10
 9,000 6.40 6.40 6 0 0 0
#36 22/03/2024
6.40
-0.10
 600 6.50 6.50 6 0 0 0
#37 21/03/2024
6.50
0.30
 11,400 6.20 6.90 6.40 0 0 0
#38 20/03/2024
6.20
0
 2,300 6.20 6.50 6 0 0 0
#39 19/03/2024
6.20
-0.20
 6,900 6.40 6.40 5.80 0 0 0
#40 18/03/2024
6.40
-0.10
 6,700 6.50 6.50 6.30 0 0 0
#41 15/03/2024
6.50
-0.10
 1,900 6.60 6.60 6.30 0 0 0
#42 14/03/2024
6.60
-0.30
 10,300 6.90 6.90 6.30 0 0 0
#43 13/03/2024
6.90
-0.10
 9,500 7 7 6.60 0 0 0
#44 12/03/2024
7
0.20
 2,700 6.80 7 6.80 0 0 0
#45 11/03/2024
6.80
0
 1,800 6.80 7.50 6.80 0 0 0
#46 08/03/2024
6.80
0.10
 6,400 6.70 7.10 6.20 0 0 0
#47 07/03/2024
6.70
0.30
 61,900 6.40 7.10 6 0 0 0
#48 06/03/2024
6.40
-0.10
 8,900 6.50 6.50 6.30 0 0 0
#49 05/03/2024
6.50
-0.20
 45,600 6.70 7.80 6.50 0 0 0
#50 04/03/2024
6.70
-0.40
 4,300 7.10 7.20 6.70 0 0 0
#51 01/03/2024
7.10
0.10
 32,100 7 7.50 6.70 0 0 0
#52 29/02/2024
7
-0.50
 8,000 7.50 8.10 7 0 0 0
#53 28/02/2024
7.50
0.50
 44,000 7 8.10 7 0 0 0
#54 27/02/2024
7
-0.30
 77,000 7.30 7.60 6.70 0 0 0
#55 26/02/2024
7.30
-0.10
 33,700 7.40 8.30 7.20 0 0 0
#56 23/02/2024
7.40
-0.50
 11,800 7.90 8.10 7.40 0 0 0
#57 22/02/2024
7.90
0.10
 10,100 7.80 8 7.80 0 0 0
#58 21/02/2024
7.80
0.30
 57,200 7.50 8.10 7.10 0 0 0
#59 20/02/2024
7.50
0.20
 47,100 7.30 7.70 6.90 0 0 0
#60 19/02/2024
7.30
0.10
 124,000 7.20 8 6.50 0 0 0
#61 16/02/2024
7.20
-0.50
 91,300 7.70 7.70 7.20 0 0 0
#62 15/02/2024
7.70
0.70
 55,800 7 7.80 6.80 0 0 0
#63 07/02/2024
7
0.20
 95,400 6.80 7.80 6.90 0 0 0
#64 06/02/2024
6.80
-0.10
 57,100 6.90 7 6.50 0 0 0
#65 05/02/2024
6.90
0
 21,400 6.90 7 5.90 5,000 0 0.0
#66 02/02/2024
6.90
0.30
 426,800 6.60 7 6.70 0 0 0
#67 01/02/2024
6.60
0.20
 4,000 6.40 7 6.30 0 0 0
#68 31/01/2024
6.40
0.20
 64,400 6.20 6.40 5.20 0 0 0
#69 30/01/2024
6.20
0.30
 9,500 5.90 6.20 5.10 0 0 0
#70 29/01/2024
5.90
-0.70
 28,200 6.60 6.60 5.70 0 0 0
#71 26/01/2024
6.60
-0.20
 170,400 6.80 6.90 6.40 0 0 0
#72 25/01/2024
6.80
0.60
 127,700 6.20 7.10 6 0 0 0
#73 24/01/2024
6.20
0.80
 144,400 5.40 6.20 6.10 0 0 0
#74 23/01/2024
5.40
0.50
 1,256,300 4.90 5.40 4.60 1,145,000 0 6.2
#75 22/01/2024
4.90
0.40
 450,800 4.50 4.90 4.70 433,400 0 2.0
#76 19/01/2024
4.50
0.10
 736,700 4.40 4.60 4.40 736,600 0 3.3
#77 18/01/2024
4.40
-0.10
 1,000,000 4.50 4.50 4.40 1,000,000 0 4.4
#78 17/01/2024
4.50
0.10
 100 4.40 4.50 4.50 0 0 0
#79 16/01/2024
4.40
0.10
 100 4.30 4.40 4.40 0 0 0
#80 15/01/2024
4.30
0
 100 4.30 4.30 4.30 0 0 0
#81 10/01/2024
4.30
0.40
 100 3.90 4.30 4.30 0 0 0
#82 09/01/2024
3.90
-0.10
 5,200 4 4 3.90 0 0 0
#83 05/01/2024
4
0
 5,500 4 4 3.90 0 0 0
#84 03/01/2024
4
0.10
 12,000 3.90 4 4 0 0 0
#85 02/01/2024
3.90
-0.10
 200 4 4 3.90 0 0 0
#86 29/12/2023
4
-0.20
 2,400 4.20 4.20 4 0 0 0
#87 28/12/2023
4.20
0
 500 4.20 4.20 4.20 0 0 0
#88 27/12/2023
4.20
0
 2,400 4.20 4.20 4.20 0 0 0
#89 26/12/2023
4.20
0.20
 300 4 4.20 4.20 0 0 0
#90 25/12/2023
4
0.10
 8,100 3.90 4 4 0 0 0
#91 22/12/2023
3.90
0.20
 3,500 3.70 4.20 3.70 0 0 0
#92 21/12/2023
3.70
-0.10
 600 3.80 3.80 3.60 0 0 0
#93 20/12/2023
3.80
0.20
 10,400 3.60 3.80 3.60 0 0 0
#94 19/12/2023
3.60
-0.20
 12,200 3.80 3.90 3.60 0 0 0
#95 18/12/2023
3.80
-0.50
 600 4.30 4.30 3.80 0 0 0
#96 15/12/2023
4.30
0.20
 2,100 4.10 4.30 3.90 0 0 0
#97 14/12/2023
4.10
0.20
 3,900 3.90 4.10 4 0 0 0
#98 13/12/2023
3.90
0.30
 2,000 3.60 4 3.90 0 0 0
#99 12/12/2023
3.60
0
 700 3.60 4.10 3.60 0 0 0
#100 11/12/2023
3.60
-0.30
 1,000 3.90 4 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc