CTCP Đầu tư HVA (hva)

6.40
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
(2024-08-20) 		0.50 8.06% 1,361,400 0 0
5.90
6.70
6.70
2 tháng
(2024-07-22) 		-0.20 -2.90% 1,638,700 0 0
5.90
6.90
6.70
3 tháng
(2024-06-21) 		0.20 3.08% 3,088,200 0 0
5.90
7.10
6.70
6 tháng
(2024-03-25) 		0.40 6.35% 4,292,800 -5,000 -0.0
5.70
7.10
6.70
12 tháng
(2023-09-25) 		1.80 36.73% 12,078,400 3,315,000 15.9
3.50
7.90
6.70
24 tháng
(2022-09-30) 		0.40 6.35% 15,606,669 3,315,000 15.9
2.80
7.90
6.70
36 tháng
(2021-10-05) 		-0.30 -4.29% 21,031,856 3,313,500 15.9
2.80
9.50
6.70
60 tháng
(2019-10-16) 		5.90 737.50% 31,284,920 3,313,500 15.9
0.50
10.40
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/12/2018
3.10
 367,200 3.40 3.40 3.10 0 0 0
26/12/2018
3.40
 24,700 3.30 3.50 3.30 0 0 0
25/12/2018
3.30
 77,100 3.60 3.60 3.30 0 0 0
24/12/2018
3.60
 13,900 3.40 3.60 3.30 0 0 0
21/12/2018
3.40
 31,710 3.50 3.60 3.30 0 0 0
20/12/2018
3.50
 57,300 3.70 3.70 3.50 0 0 0
19/12/2018
3.70
 19,744 3.60 3.70 3.50 0 0 0
18/12/2018
3.60
 136,810 3.50 3.80 3.40 0 0 0
17/12/2018
3.50
 76,800 3.70 3.70 3.50 0 0 0
14/12/2018
3.70
 78,700 3.70 3.80 3.60 0 0 0
13/12/2018
3.70
 50,510 3.80 3.80 3.60 0 0 0
12/12/2018
3.80
 165,200 3.50 3.80 3.50 0 0 0
11/12/2018
3.50
 73,200 3.70 3.70 3.50 0 0 0
10/12/2018
3.70
 135,100 3.90 3.90 3.60 0 0 0
07/12/2018
3.90
 246,100 4 4.40 3.70 0 0 0
06/12/2018
4
 19,100 3.70 4 4 0 0 0
05/12/2018
3.70
 179,470 3.40 3.70 3.40 0 0 0
04/12/2018
3.40
 106,400 3.20 3.40 3 0 0 0
03/12/2018
3.20
 29,300 3.10 3.20 3.10 0 0 0
30/11/2018
3.10
 21,300 3.20 3.20 3.10 0 0 0
29/11/2018
3.20
 39,900 3.10 3.20 3 0 0 0
28/11/2018
3.10
 29,600 2.90 3.10 3 0 0 0
27/11/2018
2.90
 41,410 3.10 3.10 2.90 0 0 0
26/11/2018
3.10
 12,066 3.20 3.20 3.10 0 0 0
23/11/2018
3.20
 55,200 3 3.20 3 0 0 0
22/11/2018
3
 33,310 3.20 3.20 3 0 0 0
21/11/2018
3.20
 51,600 3.40 3.40 3.10 0 0 0
20/11/2018
3.40
 92,100 3.10 3.40 3.10 0 0 0
19/11/2018
3.10
 56,037 2.90 3.10 2.90 0 0 0
16/11/2018
2.90
 17,276 2.90 2.90 2.80 0 0 0
15/11/2018
2.90
 46,503 3 3 2.80 0 0 0
14/11/2018
3
 22,900 3 3 2.90 0 0 0
13/11/2018
3
 70,000 3.10 3.10 3 0 0 0
12/11/2018
3.10
 66,340 3.30 3.30 3 0 0 0
09/11/2018
3.30
 44,300 3.40 3.40 3.20 0 0 0
08/11/2018
3.40
 63,400 3.40 3.40 3.30 0 0 0
07/11/2018
3.40
 135,100 3.50 3.50 3.30 0 0 0
06/11/2018
3.50
 25,000 3.50 3.50 3.40 0 0 0
05/11/2018
3.50
 181,700 3.70 3.70 3.40 0 0 0
02/11/2018
3.70
 14,200 3.50 3.70 3.60 0 0 0
01/11/2018
3.50
 7,400 3.70 3.70 3.50 0 0 0
31/10/2018
3.70
 27,100 3.70 3.70 3.50 0 0 0
30/10/2018
3.70
 16,300 3.80 3.80 3.50 0 0 0
29/10/2018
3.80
 2,700 3.70 3.80 3.50 0 0 0
26/10/2018
3.70
 41,020 3.90 3.90 3.70 0 0 0
25/10/2018
3.90
 32,900 3.90 3.90 3.60 0 0 0
24/10/2018
3.90
 34,500 3.80 4 3.70 0 0 0
23/10/2018
3.80
 51,700 3.80 3.90 3.70 0 0 0
22/10/2018
3.80
 53,500 3.70 4 3.80 0 0 0
19/10/2018
3.70
 80,020 3.70 3.80 3.50 0 0 0
18/10/2018
3.70
 95,003 4 4 3.70 0 0 0
17/10/2018
4
 62,900 4.10 4.10 3.80 0 0 0
16/10/2018
4.10
 56,100 4 4.40 4.10 0 0 0
15/10/2018
4
 153,000 3.70 4 3.80 0 0 0
12/10/2018
3.70
 79,900 3.60 3.70 3.40 0 0 0
11/10/2018
3.60
 171,900 3.90 3.90 3.60 0 200 -0.0
10/10/2018
3.90
 289,100 4.30 4.30 3.90 0 0 0
09/10/2018
4.30
 269,100 4.40 4.40 4 0 0 0
08/10/2018
4.40
 663,800 4.50 4.50 4.10 0 0 0
05/10/2018
4.50
 200,804 4.50 4.60 4.10 0 0 0
04/10/2018
4.50
 31,100 4.70 4.70 4.40 0 0 0
03/10/2018
4.70
 25,700 4.60 4.80 4.60 0 0 0
02/10/2018
4.60
 131,100 4.20 4.60 4.20 0 0 0
01/10/2018
4.20
 97,100 4.50 4.60 4.20 0 0 0
28/09/2018
4.50
 50,000 4.80 4.80 4.50 0 0 0
27/09/2018
4.80
 57,300 4.70 4.90 4.60 0 0 0
26/09/2018
4.70
 145,100 4.90 5 4.60 0 0 0
25/09/2018
4.90
 218,236 4.70 5.10 4.50 0 0 0
24/09/2018
4.70
 115,190 4.30 4.70 4.10 0 0 0
21/09/2018
4.30
 170,969 4 4.40 3.90 0 0 0
20/09/2018
4
 193,010 4.20 4.20 3.90 0 0 0
19/09/2018
4.20
 477,960 4.60 5 4.20 0 0 0
18/09/2018
4.60
 223,040 5.10 5.10 4.60 0 0 0
17/09/2018
5.10
 216,600 5.60 5.60 5.10 0 0 0
14/09/2018
5.60
 47,710 5.60 5.60 5.40 0 0 0
13/09/2018
5.60
 22,010 5.50 5.70 5.40 0 0 0
12/09/2018
5.50
 172,672 5.30 5.60 5 0 0 0
11/09/2018
5.30
 217,910 5.80 5.80 5.30 0 0 0
10/09/2018
5.80
 205,410 6 6.30 5.70 0 0 0
07/09/2018
6
 337,353 6.30 6.50 5.70 0 0 0
06/09/2018
6.30
 368,700 6.90 7 6.30 0 0 0
05/09/2018
6.90
 231,534 7.10 7.30 6.50 0 0 0
04/09/2018
7.10
 222,914 7.30 7.30 6.60 0 0 0
31/08/2018
7.30
 95,110 7.40 7.40 6.80 0 0 0
30/08/2018
7.40
 62,350 7.30 7.60 7.20 0 0 0
29/08/2018
7.30
 502,852 6.80 7.40 6.20 0 0 0
28/08/2018
6.80
 410,270 6.90 7 6.30 0 0 0
27/08/2018
6.90
 67,820 7.10 7.10 6.80 0 0 0
24/08/2018
7.10
 199,850 7.20 7.90 6.50 0 0 0
23/08/2018
7.20
 1,085,400 6.60 7.20 6.60 0 0 0
22/08/2018
6.60
 24,500 6 6.60 6.60 0 0 0
21/08/2018
6
 8,750 5.50 6 6 0 0 0
20/08/2018
5.50
 83,520 5 5.50 5.40 0 0 0
17/08/2018
5
 243,500 4.60 5 4.80 0 0 0
16/08/2018
4.60
 137,810 4.20 4.60 4.10 0 0 0
15/08/2018
4.20
 70,300 4.30 4.70 4.20 0 0 0
14/08/2018
4.30
 77,800 4.10 4.50 3.70 0 0 0
13/08/2018
4.10
 83,100 4.50 4.70 4.10 0 0 0
10/08/2018
4.50
 102,100 4.80 4.90 4.40 0 0 0
09/08/2018
4.80
 29,500 4.80 5 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |