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
(2024-10-23) 		0.50 8.47% 3,763,459 100 0.0
5.90
6.80
6.40
2 tháng
(2024-09-23) 		-0.20 -3.03% 9,793,138 100 0.0
5.90
7
6.40
3 tháng
(2024-08-26) 		0.30 4.92% 11,155,446 100 0.0
5.90
7
6.40
6 tháng
(2024-05-27) 		0.70 12.28% 13,786,477 -4,900 -0.0
5.70
7.10
6.40
12 tháng
(2023-11-28) 		2.40 60% 19,716,839 3,315,100 15.9
3.50
7.90
6.40
24 tháng
(2022-12-05) 		0.90 16.36% 24,526,716 3,315,100 15.9
2.80
7.90
6.40
36 tháng
(2021-12-08) 		-2.60 -28.89% 28,545,053 3,313,600 15.9
2.80
9.50
6.40
60 tháng
(2019-12-19) 		5.60 700% 41,234,959 3,313,600 15.9
0.50
10.40
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/12/2017
3.90
 7,800 3.60 3.90 3.90 0 0 0
27/12/2017
3.60
 492,227 3.30 3.60 3.60 0 0 0
26/12/2017
3.30
 236,600 3.40 3.40 3.10 0 0 0
25/12/2017
3.40
 154,721 3.30 3.40 3 0 0 0
22/12/2017
3.30
 359,808 3.30 3.50 3.20 0 0 0
21/12/2017
3.30
 412,200 3.10 3.40 3.30 0 0 0
20/12/2017
3.10
 146,200 2.90 3.10 3 0 0 0
19/12/2017
2.90
 217,430 2.70 2.90 2.70 0 0 0
18/12/2017
2.70
 85,600 2.60 2.80 2.60 0 0 0
15/12/2017
2.60
 71,004 2.70 2.70 2.50 0 0 0
14/12/2017
2.70
 72,000 2.50 2.70 2.50 0 0 0
13/12/2017
2.50
 34,030 2.50 2.60 2.40 0 0 0
12/12/2017
2.50
 66,320 2.40 2.60 2.40 0 0 0
11/12/2017
2.40
 136,820 2.60 2.70 2.40 0 0 0
08/12/2017
2.60
 52,300 2.70 2.70 2.60 0 0 0
07/12/2017
2.70
 6,600 2.70 2.70 2.60 0 0 0
06/12/2017
2.70
 59,930 2.60 2.70 2.60 0 0 0
05/12/2017
2.60
 83,600 2.60 2.70 2.50 0 0 0
04/12/2017
2.60
 55,700 2.70 2.70 2.60 0 0 0
01/12/2017
2.70
 53,560 2.60 2.70 2.50 0 0 0
30/11/2017
2.60
 96,800 2.70 2.70 2.60 0 0 0
29/11/2017
2.70
 194,064 2.90 2.90 2.70 0 0 0
28/11/2017
2.90
 77,000 2.80 2.90 2.80 0 0 0
27/11/2017
2.80
 53,710 2.70 2.90 2.80 0 0 0
24/11/2017
2.70
 143,300 2.80 2.80 2.60 0 0 0
23/11/2017
2.80
 158,600 2.80 2.90 2.70 0 0 0
22/11/2017
2.80
 65,000 3 3 2.80 0 0 0
21/11/2017
3
 97,740 3 3 2.80 0 0 0
20/11/2017
3
 88,400 2.80 3 2.70 0 0 0
17/11/2017
2.80
 87,000 2.90 3 2.80 0 0 0
16/11/2017
2.90
 72,800 3 3.10 2.80 0 0 0
15/11/2017
3
 24,900 3 3 2.90 0 0 0
14/11/2017
3
 85,500 2.90 3 2.90 0 0 0
13/11/2017
2.90
 11,400 3 3 2.90 0 0 0
10/11/2017
3
 69,800 3.10 3.30 2.80 0 0 0
09/11/2017
3.10
 154,400 3.30 3.30 3.10 0 0 0
08/11/2017
3.30
 32,400 3.10 3.30 3.10 0 0 0
07/11/2017
3.10
 56,400 2.90 3.10 3 0 0 0
06/11/2017
2.90
 89,300 3.20 3.20 2.90 0 0 0
03/11/2017
3.20
 13,800 3.20 3.20 3 0 0 0
02/11/2017
3.20
 27,800 3.30 3.30 3.10 0 0 0
01/11/2017
3.30
 28,300 3.20 3.30 3.20 0 0 0
31/10/2017
3.20
 37,600 3.20 3.30 3.10 0 0 0
30/10/2017
3.20
 88,600 3.20 3.30 3.20 0 0 0
27/10/2017
3.20
 49,000 3.30 3.40 3.20 0 0 0
26/10/2017
3.30
 233,900 3.20 3.30 3.10 0 0 0
25/10/2017
3.20
 40,000 3.20 3.30 3.10 0 0 0
24/10/2017
3.20
 32,100 3.30 3.30 3 0 0 0
23/10/2017
3.30
 82,800 3.30 3.40 3 0 0 0
20/10/2017
3.30
 210,220 3.60 3.60 3.30 0 0 0
19/10/2017
3.60
 29,400 3.70 3.70 3.50 0 0 0
18/10/2017
3.70
 130,300 3.60 3.90 3.70 0 0 0
17/10/2017
3.60
 210,324 3.30 3.60 3.20 0 0 0
16/10/2017
3.30
 72,920 3.20 3.30 3.10 0 0 0
13/10/2017
3.20
 29,370 3.20 3.20 3.20 0 0 0
12/10/2017
3.20
 29,100 3.30 3.40 3.10 0 0 0
11/10/2017
3.30
 42,200 3.20 3.30 3 0 0 0
10/10/2017
3.20
 5,000 3.20 3.20 3.20 0 0 0
09/10/2017
3.20
 23,100 3.20 3.20 2.90 0 0 0
06/10/2017
3.20
 54,200 3.20 3.20 3.20 0 0 0
05/10/2017
3.20
 28,900 3.20 3.30 3.20 0 0 0
04/10/2017
3.20
 10,300 3.20 3.20 3.20 0 0 0
03/10/2017
3.20
 27,700 3.20 3.20 3.10 0 0 0
02/10/2017
3.20
 25,000 3.40 3.40 3.20 0 0 0
29/09/2017
3.40
 48,600 3.10 3.40 3.20 0 0 0
28/09/2017
3.10
 78,200 3.10 3.40 3.10 0 0 0
27/09/2017
3.10
 44,400 2.90 3.10 3 0 0 0
26/09/2017
2.90
 30,516 3.20 3.20 2.90 0 0 0
25/09/2017
3.20
 18,500 3.10 3.20 3.10 0 0 0
22/09/2017
3.10
 4,500 3.10 3.20 3.10 0 0 0
21/09/2017
3.10
 12,200 3.20 3.20 3.10 0 0 0
20/09/2017
3.20
 29,600 3.10 3.20 3.10 0 0 0
19/09/2017
3.10
 77,950 3.20 3.20 3 0 0 0
18/09/2017
3.20
 6,300 3.10 3.20 3 0 0 0
15/09/2017
3.10
 29,900 3.30 3.30 3.10 0 0 0
14/09/2017
3.30
 12,500 3.30 3.30 3.10 0 0 0
13/09/2017
3.30
 26,612 3.10 3.40 3.20 0 0 0
12/09/2017
3.10
 4,600 3.10 3.10 3.10 0 0 0
11/09/2017
3.10
 1,200 3.10 3.20 3.10 0 0 0
08/09/2017
3.10
 700 3.10 3.10 3 0 0 0
07/09/2017
3.10
 43,900 3.40 3.40 3.10 0 0 0
06/09/2017
3.40
 24,782 3.10 3.40 3 0 0 0
05/09/2017
3.10
 20,000 3.20 3.20 3 0 0 0
01/09/2017
3.20
 1,220 3.20 3.20 3.20 0 0 0
31/08/2017
3.20
 11,500 3.30 3.30 3.20 0 0 0
30/08/2017
3.30
 38,330 3.20 3.30 3.20 0 0 0
29/08/2017
3.20
 3,332 3.30 3.30 3.20 0 0 0
28/08/2017
3.30
 35,832 3.30 3.30 3.20 0 0 0
25/08/2017
3.30
 57,300 3.30 3.40 3.20 0 0 0
24/08/2017
3.30
 21,932 3.40 3.50 3.30 0 0 0
23/08/2017
3.40
 15,150 3.40 3.40 3.30 0 0 0
22/08/2017
3.40
 34,110 3.40 3.50 3.30 0 0 0
21/08/2017
3.40
 47,500 3.50 3.50 3.30 0 0 0
18/08/2017
3.50
 78,800 3.50 3.50 3.30 0 0 0
17/08/2017
3.50
 29,800 3.40 3.50 3.40 0 0 0
16/08/2017
3.40
 9,700 3.50 3.50 3.30 0 0 0
15/08/2017
3.50
 21,400 3.50 3.50 3.30 0 0 0
14/08/2017
3.50
 36,900 3.50 3.50 3.30 0 0 0
11/08/2017
3.50
 5,300 3.60 3.60 3.30 0 0 0
10/08/2017
3.60
 42,728 3.60 3.60 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |