CTCP Đầu tư HVA (hva)

2.80
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
(2026-09-08) 		1.40 60.87% 245,700 0 0
2.30
3.70
2.80
2 tháng
(2026-08-10) 		1.80 94.74% 472,200 1,000 0.0
1.80
3.70
2.80
3 tháng
(2026-07-10) 		0.90 32.14% 716,000 1,000 0.0
1.80
3.70
2.80
6 tháng
(2026-04-13) 		0.40 12.12% 3,169,500 1,000 0.0
1.80
18.10
2.80
12 tháng
(2025-10-13) 		-20.50 -84.71% 10,202,800 3,300 0.0
1.80
24.20
2.80
24 tháng
(2024-10-18) 		-2.90 -43.94% 44,559,855 5,000 0.1
1.80
29.60
2.80
36 tháng
(2023-10-24) 		-0.60 -13.95% 59,383,237 3,320,000 16.1
1.80
29.60
2.80
60 tháng
(2021-11-03) 		-3.80 -50.67% 70,181,573 3,318,500 16.0
1.80
29.60
2.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2018
3.70
 27,100 3.40 3.70 3.30 0 0 0
30/05/2018
3.40
 26,900 3.40 3.50 3.40 0 0 0
29/05/2018
3.60
 38,720 3.50 3.60 3.40 0 0 0
28/05/2018
3.50
 38,300 3.60 3.60 3.30 0 0 0
25/05/2018
3.50
 14,400 3.60 3.60 3.50 0 0 0
24/05/2018
3.60
 3,600 3.80 3.90 3.60 0 0 0
23/05/2018
3.80
 60,510 3.60 3.80 3.50 0 0 0
22/05/2018
3.60
 170,520 3.70 3.70 3.60 0 0 0
21/05/2018
3.90
 17,500 3.90 3.90 3.80 0 0 0
18/05/2018
3.90
 18,900 4 4.10 3.80 0 0 0
17/05/2018
4
 54,526 3.90 4.10 3.90 0 0 0
16/05/2018
3.80
 47,600 3.80 3.90 3.80 0 0 0
15/05/2018
4
 59,360 4.30 4.30 3.80 0 0 0
14/05/2018
4
 174,250 3.70 4 3.70 0 0 0
11/05/2018
3.70
 5,600 3.70 3.70 3.40 0 0 0
10/05/2018
3.60
 77,100 3.70 3.70 3.50 0 0 0
09/05/2018
3.70
 21,900 3.60 3.80 3.60 0 0 0
08/05/2018
3.50
 73,900 3.50 3.50 3.40 0 0 0
07/05/2018
3.60
 48,500 3.80 3.80 3.50 0 0 0
04/05/2018
3.80
 45,800 3.90 3.90 3.60 0 0 0
03/05/2018
3.90
 37,500 3.90 4 3.80 0 0 0
02/05/2018
3.90
 78,900 3.90 4.10 3.90 0 0 0
27/04/2018
3.80
 19,200 3.80 3.80 3.60 0 0 0
26/04/2018
3.80
 65,460 3.90 3.90 3.50 0 0 0
24/04/2018
3.70
 151,700 3.70 3.80 3.40 0 0 0
23/04/2018
3.70
 182,310 4.20 4.20 3.70 0 0 0
20/04/2018
4.10
 148,700 4.20 4.30 3.90 0 0 0
19/04/2018
4.30
 175,190 4.20 4.50 4 0 0 0
18/04/2018
4.10
 297,900 3.90 4.20 3.60 0 0 0
17/04/2018
3.90
 410,200 3.90 3.90 3.70 0 0 0
16/04/2018
3.60
 14,900 3.60 3.60 3.60 0 0 0
13/04/2018
3.30
 183,950 3.10 3.30 3.10 0 0 0
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

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