CTCP Đầu tư HVA (hva)

2.90
0.30
(11.54%)
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
(2026-08-19) 		0.80 44.44% 296,200 1,000 0.0
1.80
19.30
2.90
2 tháng
(2026-07-20) 		0 0% 483,800 1,000 0.0
1.80
19.30
2.90
3 tháng
(2026-06-22) 		-0.70 -21.21% 739,700 1,000 0.0
1.80
19.30
2.90
6 tháng
(2026-03-23) 		-7.80 -75% 4,448,400 3,100 0.0
1.80
19.50
2.90
12 tháng
(2025-09-23) 		-26.40 -91.03% 11,544,600 3,900 0.0
1.80
29
2.90
24 tháng
(2024-09-30) 		-3.90 -60% 49,922,246 4,900 0.1
1.80
29.60
2.90
36 tháng
(2023-10-04) 		-2.50 -49.02% 63,280,456 3,320,000 16.1
1.80
29.60
2.90
60 tháng
(2021-10-14) 		-4.60 -63.89% 72,798,594 3,318,500 16.0
1.80
29.60
2.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2019
2.20
 125,900 2.10 2.20 2 0 0 0
24/01/2019
2.20
 0 2.20 2.20 2.20 0 0 0
23/01/2019
2.20
 0 2.20 2.20 2.20 0 0 0
22/01/2019
2.20
 0 2.20 2.20 2.20 0 0 0
21/01/2019
2.20
 0 2.20 2.20 2.20 0 0 0
18/01/2019
2.20
 99,400 2.20 2.30 2.20 0 0 0
17/01/2019
2.40
 0 2.40 2.40 2.40 0 0 0
16/01/2019
2.40
 0 2.40 2.40 2.40 0 0 0
15/01/2019
2.40
 0 2.40 2.40 2.40 0 0 0
14/01/2019
2.40
 0 2.40 2.40 2.40 0 0 0
11/01/2019
2.40
 213,801 2.40 2.60 2.40 0 0 0
10/01/2019
2.60
 0 2.60 2.60 2.60 0 0 0
09/01/2019
2.60
 0 2.60 2.60 2.60 0 0 0
08/01/2019
2.60
 0 2.60 2.60 2.60 0 0 0
07/01/2019
2.60
 0 2.60 2.60 2.60 0 0 0
04/01/2019
2.60
 13,799 2.60 2.60 2.60 0 0 0
03/01/2019
2.80
 0 2.80 2.80 2.80 0 0 0
02/01/2019
2.80
 0 2.80 2.80 2.80 0 0 0
28/12/2018
2.80
 217,210 3 3 2.80 0 0 0
27/12/2018
3.10
 367,200 3.30 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 3.50 3.50 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 3.40 3.60 3.30 0 0 0
20/12/2018
3.50
 57,300 3.50 3.60 3.50 0 0 0
19/12/2018
3.70
 19,744 3.70 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 3.60 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 3.60 3.60 3.50 0 0 0
10/12/2018
3.70
 135,100 3.80 3.80 3.60 0 0 0
07/12/2018
3.90
 246,100 4.40 4.40 3.70 0 0 0
06/12/2018
4
 19,100 4 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 3.10 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 3.20 3 0 0 0
28/11/2018
3.10
 29,600 3 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 3.10 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 3.40 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 2.90 2.90 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 3.10 3 0 0 0
12/11/2018
3.10
 66,340 3.20 3.20 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 3.40 3.40 3.30 0 0 0
06/11/2018
3.50
 25,000 3.40 3.50 3.40 0 0 0
05/11/2018
3.50
 181,700 3.60 3.60 3.40 0 0 0
02/11/2018
3.70
 14,200 3.70 3.70 3.60 0 0 0
01/11/2018
3.50
 7,400 3.60 3.60 3.50 0 0 0
31/10/2018
3.70
 27,100 3.60 3.70 3.50 0 0 0
30/10/2018
3.70
 16,300 3.60 3.70 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 3.80 3.90 3.70 0 0 0
25/10/2018
3.90
 32,900 3.70 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 3.70 3.90 3.70 0 0 0
22/10/2018
3.80
 53,500 3.80 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 3.80 3.90 3.70 0 0 0
17/10/2018
4
 62,900 4 4 3.80 0 0 0
16/10/2018
4.10
 56,100 4.30 4.40 4.10 0 0 0
15/10/2018
4
 153,000 3.80 4 3.80 0 0 0
12/10/2018
3.70
 79,900 3.50 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 4.10 4.10 3.90 0 0 0
09/10/2018
4.30
 269,100 4.10 4.30 4 0 0 0
08/10/2018
4.40
 663,800 4.20 4.40 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 4.60 4.70 4.40 0 0 0
03/10/2018
4.70
 25,700 4.80 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 4.70 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 4.80 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 3.90 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 4.50 5 4.20 0 0 0
18/09/2018
4.60
 223,040 4.90 4.90 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 5.40 5.60 5.40 0 0 0
13/09/2018
5.60
 22,010 5.40 5.70 5.40 0 0 0
12/09/2018
5.50
 172,672 5.20 5.60 5 0 0 0
11/09/2018
5.30
 217,910 5.60 5.70 5.30 0 0 0
10/09/2018
5.80
 205,410 6.10 6.30 5.70 0 0 0
07/09/2018
6
 337,353 6 6.50 5.70 0 0 0
06/09/2018
6.30
 368,700 7 7 6.30 0 0 0

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