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)
12/04/2018
3
 284,480 3.10 3.10 3 0 0 0
11/04/2018
3.30
 76,000 3.30 3.30 3.10 0 0 0
10/04/2018
3.40
 92,120 3.50 3.50 3.30 0 0 0
09/04/2018
3.50
 28,620 3.50 3.60 3.40 0 0 0
06/04/2018
3.50
 29,510 3.50 3.60 3.50 0 0 0
05/04/2018
3.50
 35,800 3.60 3.70 3.40 0 0 0
04/04/2018
3.60
 69,200 3.70 3.70 3.50 0 0 0
03/04/2018
3.70
 8,700 3.80 3.80 3.60 0 0 0
02/04/2018
3.60
 46,410 3.90 3.90 3.60 0 0 0
30/03/2018
3.80
 32,460 3.70 3.80 3.70 0 0 0
29/03/2018
3.90
 24,000 3.90 3.90 3.70 0 0 0
28/03/2018
3.90
 42,600 3.90 3.90 3.70 0 0 0
27/03/2018
3.80
 11,020 4 4 3.70 0 0 0
26/03/2018
3.90
 21,200 3.90 3.90 3.80 0 0 0
23/03/2018
3.90
 47,100 3.80 3.90 3.80 0 0 0
22/03/2018
4
 51,110 3.90 4 3.80 0 0 0
21/03/2018
3.80
 93,900 3.80 3.90 3.70 0 0 0
20/03/2018
3.90
 104,200 4 4.10 3.90 0 0 0
19/03/2018
4
 86,140 4.20 4.20 3.80 0 0 0
16/03/2018
4.10
 105,000 4.60 4.60 4 0 0 0
15/03/2018
4.20
 76,260 4.20 4.20 4 0 0 0
14/03/2018
3.90
 41,063 3.70 3.90 3.70 0 0 0
13/03/2018
3.60
 35,700 3.80 3.80 3.60 0 0 0
12/03/2018
3.70
 65,110 3.70 3.90 3.60 0 0 0
09/03/2018
3.90
 111,600 3.90 3.90 3.70 0 0 0
08/03/2018
4
 65,490 4 4 3.80 0 0 0
07/03/2018
4
 26,960 4 4.10 3.90 0 0 0
06/03/2018
4
 61,753 4 4.20 3.80 0 0 0
05/03/2018
4
 31,260 4.50 4.50 4 0 0 0
02/03/2018
4.10
 74,200 4.30 4.30 3.90 0 0 0
01/03/2018
4.20
 53,000 4.30 4.30 3.80 0 0 0
28/02/2018
4.10
 109,080 4.10 4.30 4.10 0 0 0
27/02/2018
4.50
 168,620 4.60 4.70 4.30 0 0 0
26/02/2018
4.70
 196,740 4.90 4.90 4.30 0 0 0
23/02/2018
4.70
 197,854 4.60 4.90 4.60 0 0 0
22/02/2018
4.50
 116,020 4.50 4.50 4.40 0 0 0
21/02/2018
4.10
 8,400 4.10 4.10 4.10 0 0 0
13/02/2018
3.80
 47,000 3.90 3.90 3.60 0 0 0
12/02/2018
3.60
 60,335 4 4 3.60 0 0 0
09/02/2018
3.80
 81,900 3.80 3.80 3.60 0 100 0.0
08/02/2018
3.90
 36,710 3.90 3.90 3.70 0 0 0
07/02/2018
3.90
 139,330 3.80 4.10 3.80 0 0 0
06/02/2018
3.80
 175,720 3.80 3.90 3.80 0 400 0.0
05/02/2018
4.20
 96,837 4.40 4.40 4.20 0 200 0.0
02/02/2018
4.60
 107,470 5.10 5.10 4.60 0 0 0
01/02/2018
5.10
 47,850 5 5.10 4.80 0 0 0
31/01/2018
5.20
 290,065 5.80 5.80 4.80 0 0 0
30/01/2018
5.30
 432,358 5.30 5.30 4.90 0 0 0
29/01/2018
4.90
 49,103 4.90 4.90 4.90 0 0 0
26/01/2018
4.50
 66,870 4.10 4.50 4.10 0 0 0
25/01/2018
4.10
 672,354 4.10 4.70 4.10 0 0 0
24/01/2018
4.50
 88,940 5 5 4.50 0 0 0
23/01/2018
5
 128,356 5.50 5.50 5 0 0 0
22/01/2018
5.50
 122,100 6.20 6.50 5.50 0 0 0
19/01/2018
6.10
 1,274,639 5.20 6.20 5.20 0 0 0
18/01/2018
5.70
 54,809 5.70 5.70 5.70 0 0 0
17/01/2018
6.30
 182,100 6.30 6.30 6.30 0 0 0
16/01/2018
6.90
 28,655 6.90 6.90 6.90 0 0 0
15/01/2018
7.60
 489,690 7.60 8.10 7.60 0 0 0
12/01/2018
8.40
 926,808 9.40 9.40 8.20 0 0 0
11/01/2018
8.60
 132,250 8.60 8.60 8.60 0 0 0
10/01/2018
7.90
 395,982 7.90 7.90 7.20 0 0 0
09/01/2018
7.20
 1,384,928 7.20 7.20 6 0 0 0
08/01/2018
6.60
 36,600 6.60 6.60 6.60 0 0 0
05/01/2018
6
 108,637 6 6 6 0 0 0
04/01/2018
5.50
 886,716 5.50 5.50 5.50 0 0 0
03/01/2018
5
 474,690 5 5 4.90 0 0 0
02/01/2018
4.60
 558,600 4.60 4.60 4.60 0 0 0
29/12/2017
4.20
 10,900 4.20 4.20 4.20 0 0 0
28/12/2017
3.90
 7,800 3.90 3.90 3.90 0 0 0
27/12/2017
3.60
 492,227 3.60 3.60 3.60 0 0 0
26/12/2017
3.30
 236,600 3.20 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 3.40 3.40 3.30 0 0 0
20/12/2017
3.10
 146,200 3.10 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 2.60 2.70 2.50 0 0 0
13/12/2017
2.50
 34,030 2.60 2.60 2.40 0 0 0
12/12/2017
2.50
 66,320 2.50 2.60 2.40 0 0 0
11/12/2017
2.40
 136,820 2.70 2.70 2.40 0 0 0
08/12/2017
2.60
 52,300 2.60 2.70 2.60 0 0 0
07/12/2017
2.70
 6,600 2.60 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 2.60 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 2.80 2.80 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 2.80 2.90 2.80 0 0 0
24/11/2017
2.70
 143,300 2.70 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 2.90 2.90 2.80 0 0 0
21/11/2017
3
 97,740 2.90 3 2.80 0 0 0
20/11/2017
3
 88,400 2.70 3 2.70 0 0 0
17/11/2017
2.80
 87,000 3 3 2.80 0 0 0
16/11/2017
2.90
 72,800 3 3.10 2.80 0 0 0

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