CTCP Đầu tư HVA (hva)

6.20
-0.20
(-3.12%)
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)
20/10/2016
3.80
 127,200 3.80 3.80 3.70 0 0 0
19/10/2016
3.80
 160,610 3.90 3.90 3.70 0 0 0
18/10/2016
3.90
 298,800 3.80 3.90 3.60 100 0 0.0
17/10/2016
3.80
 162,282 3.90 3.90 3.70 30 0 0.0
14/10/2016
3.90
 178,520 3.80 3.90 3.70 20 0 0.0
13/10/2016
3.80
 161,530 3.80 3.80 3.70 30 0 0.0
12/10/2016
3.80
 217,440 3.90 3.90 3.70 0 0 0
11/10/2016
3.90
 140,000 3.80 3.90 3.60 0 0 0
10/10/2016
3.80
 118,620 4 4 3.70 20 20 0
07/10/2016
4
 141,100 4.10 4.10 3.80 0 0 0
06/10/2016
4.10
 155,800 4 4.10 3.70 0 0 0
05/10/2016
4
 209,560 4.10 4.10 3.80 0 0 0
04/10/2016
4.10
 201,600 4.10 4.20 3.90 0 0 0
03/10/2016
4.10
 186,400 4.20 4.20 4 0 0 0
30/09/2016
4.20
 244,500 4.20 4.20 4 0 0 0
29/09/2016
4.20
 331,800 4.20 4.30 4 0 0 0
28/09/2016
4.20
 304,200 4.30 4.30 4 0 0 0
27/09/2016
4.30
 186,300 4.40 4.40 4.20 0 0 0
26/09/2016
4.40
 224,600 4.30 4.40 4.10 0 0 0
23/09/2016
4.30
 344,200 4.20 4.30 4 0 0 0
22/09/2016
4.20
 253,300 4.30 4.30 4 0 200 -0.0
21/09/2016
4.30
 206,300 4.30 4.30 4 0 0 0
20/09/2016
4.30
 240,000 4.20 4.30 4 0 300 -0.0
19/09/2016
4.20
 230,500 4.30 4.30 4 0 0 0
16/09/2016
4.30
 237,450 4.40 4.50 4.30 0 0 0
15/09/2016
4.40
 170,400 4.30 4.50 4.20 0 0 0
14/09/2016
4.30
 257,800 4.40 4.40 4.20 0 0 0
13/09/2016
4.40
 205,600 4.50 4.50 4.30 0 500 -0.0
12/09/2016
4.50
 164,000 4.40 4.60 4.20 0 0 0
09/09/2016
4.40
 261,900 4.10 4.50 4 0 0 0
08/09/2016
4.10
 179,550 4 4.20 3.60 1,000 0 0.0
07/09/2016
4
 112,500 4.10 4.10 3.90 0 0 0
06/09/2016
4.10
 151,580 4 4.20 4 0 0 0
05/09/2016
4
 140,200 3.90 4 3.80 0 0 0
01/09/2016
3.90
 145,800 3.80 3.90 3.60 0 100 -0.0
31/08/2016
3.80
 172,736 3.80 3.80 3.60 0 0 0
30/08/2016
3.80
 112,900 3.80 3.80 3.60 0 0 0
29/08/2016
3.80
 158,600 3.80 3.80 3.60 100 0 0.0
26/08/2016
3.80
 33,500 3.70 3.80 3.60 0 0 0
25/08/2016
3.70
 49,900 3.90 3.90 3.70 0 0 0
24/08/2016
3.90
 38,700 3.90 3.90 3.70 0 0 0
23/08/2016
3.90
 14,000 3.90 3.90 3.80 0 0 0
22/08/2016
3.90
 64,200 3.80 4 3.80 0 0 0
19/08/2016
3.80
 24,300 3.80 3.80 3.60 0 0 0
18/08/2016
3.80
 45,300 3.80 3.90 3.70 0 1,000 -0.0
17/08/2016
3.80
 18,300 3.80 3.80 3.60 0 0 0
16/08/2016
3.80
 14,700 3.80 3.80 3.60 0 900 -0.0
15/08/2016
3.80
 27,400 3.70 3.80 3.50 1,000 0 0.0
12/08/2016
3.70
 125,100 3.60 3.70 3.40 0 108,000 -0.4
11/08/2016
3.60
 14,900 3.60 3.70 3.60 0 0 0
10/08/2016
3.60
 15,928 3.60 3.60 3.50 0 0 0
09/08/2016
3.60
 9,000 3.70 3.70 3.50 0 0 0
08/08/2016
3.70
 26,800 3.60 3.80 3.60 0 0 0
05/08/2016
3.60
 25,100 3.70 3.80 3.50 0 0 0
04/08/2016
3.70
 30,100 3.60 3.80 3.50 300 0 0.0
03/08/2016
3.60
 20,628 3.80 3.80 3.60 0 20 -0
02/08/2016
3.80
 32,500 3.80 3.80 3.50 0 0 0
01/08/2016
3.80
 13,000 3.60 3.80 3.60 0 0 0
29/07/2016
3.60
 84,900 3.80 3.80 3.50 0 0 0
28/07/2016
3.80
 34,300 3.80 3.80 3.50 600 0 0.0
27/07/2016
3.80
 185,200 3.90 3.90 3.60 0 0 0
26/07/2016
3.90
 17,100 3.80 3.90 3.60 0 0 0
25/07/2016
3.80
 16,100 3.80 4.10 3.50 0 0 0
22/07/2016
3.80
 130,000 4.10 4.10 3.70 0 89,600 -0.3
21/07/2016
4.10
 64,300 4.50 4.50 4.10 0 11,700 -0.0
20/07/2016
4.50
 6,400 4.70 4.70 4.50 0 0 0
19/07/2016
4.70
 5,600 4.60 4.70 4.60 100 0 0.0
18/07/2016
4.60
 2,800 4.60 4.70 4.60 0 100 -0.0
15/07/2016
4.60
 22,100 4.70 4.70 4.50 0 0 0
14/07/2016
4.70
 12,500 4.60 4.70 4.60 0 0 0
13/07/2016
4.60
 7,612 4.70 4.90 4.60 0 0 0
12/07/2016
4.70
 8,400 4.90 4.90 4.60 0 0 0
11/07/2016
4.90
 23,800 4.70 4.90 4.50 0 0 0
08/07/2016
4.70
 63,618 4.80 4.90 4.60 0 0 0
07/07/2016
4.80
 199,820 4.50 4.90 4.50 120 0 0.0
06/07/2016
4.50
 33,000 4.70 4.70 4.50 0 0 0
05/07/2016
4.70
 25,200 4.80 4.80 4.60 0 0 0
04/07/2016
4.80
 6,000 4.90 4.90 4.80 0 0 0
01/07/2016
4.90
 63,680 4.50 4.90 4.40 0 0 0
30/06/2016
4.50
 90,000 4.70 4.80 4.50 0 0 0
29/06/2016
4.70
 58,700 4.70 4.80 4.60 0 0 0
28/06/2016
4.70
 39,440 4.80 4.80 4.60 0 0 0
27/06/2016
4.80
 19,600 4.70 4.90 4.60 0 0 0
24/06/2016
4.70
 106,600 4.90 4.90 4.50 0 0 0
23/06/2016
4.90
 85,700 5.20 5.20 4.90 0 0 0
22/06/2016
5.20
 28,100 5 5.20 5 0 0 0
21/06/2016
5
 84,700 5.10 5.20 5 0 0 0
20/06/2016
5.10
 31,500 5.30 5.30 5.10 0 0 0
17/06/2016
5.30
 9,600 5.40 5.40 5.30 0 0 0
16/06/2016
5.40
 156,500 5.10 5.50 5.20 0 200 -0.0
15/06/2016
5.10
 20,232 5.20 5.20 5.10 0 0 0
14/06/2016
5.20
 12,008 5.30 5.30 5.20 0 0 0
13/06/2016
5.30
 39,600 5.10 5.30 5.10 0 0 0
10/06/2016
5.10
 26,400 5 5.10 5 0 0 0
09/06/2016
5
 64,200 5 5.10 5 0 0 0
08/06/2016
5
 23,500 5.10 5.10 5 0 0 0
07/06/2016
5.10
 20,768 5 5.10 5 0 0 0
06/06/2016
5
 8,210 5 5.10 5 0 0 0
03/06/2016
5
 35,800 5.10 5.20 5 0 0 0
02/06/2016
5.10
 42,600 5.10 5.10 5 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |