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)
10/08/2017
3.60
 42,728 3.50 3.60 3.30 0 0 0
09/08/2017
3.60
 169,180 3.70 3.70 3.40 0 0 0
08/08/2017
3.70
 67,920 3.80 3.80 3.50 0 0 0
07/08/2017
3.70
 54,960 3.70 3.80 3.50 0 0 0
04/08/2017
3.60
 85,200 3.90 3.90 3.60 0 0 0
03/08/2017
3.90
 34,810 3.70 3.90 3.50 0 0 0
02/08/2017
3.70
 128,652 3.40 3.90 3.40 0 0 0
01/08/2017
3.60
 49,110 3.50 3.60 3.40 0 0 0
31/07/2017
3.60
 265,810 3.60 3.80 3.50 0 0 0
28/07/2017
3.60
 312,100 3 3.60 3 0 0 0
27/07/2017
3.30
 89,600 3.50 3.50 3.30 0 0 0
26/07/2017
3.50
 171,500 3.20 3.50 3.20 0 0 0
25/07/2017
3.20
 105,800 3.10 3.30 3 0 0 0
24/07/2017
3
 105,580 3.40 3.40 3 0 0 0
21/07/2017
3.30
 117,428 3.20 3.40 3.20 0 0 0
20/07/2017
3.10
 109,240 3.10 3.20 3 0 0 0
19/07/2017
3.20
 326,060 3 3.30 3 0 0 0
18/07/2017
3.30
 56,518 3.30 3.40 3.30 0 0 0
17/07/2017
3.60
 37,000 3.90 3.90 3.60 0 0 0
14/07/2017
4
 160,800 3.90 4 3.90 0 0 0
13/07/2017
4.10
 275,766 4.10 4.20 3.80 0 0 0
12/07/2017
3.90
 263,700 3.90 4 3.70 0 0 0
11/07/2017
3.80
 168,900 3.50 3.80 3.40 0 0 0
10/07/2017
3.50
 237,810 3.40 3.70 3.20 0 0 0
07/07/2017
3.50
 546,084 3.70 3.70 3.30 0 0 0
06/07/2017
3.40
 220,000 3.20 3.40 3.20 0 0 0
05/07/2017
3.10
 297,200 3.10 3.10 3.10 0 0 0
04/07/2017
2.90
 179,700 2.80 2.90 2.80 0 0 0
03/07/2017
2.70
 171,900 2.60 2.70 2.60 0 0 0
30/06/2017
2.50
 39,900 2.50 2.60 2.40 0 0 0
29/06/2017
2.40
 32,170 2.50 2.50 2.40 0 0 0
28/06/2017
2.50
 30,800 2.60 2.60 2.40 0 0 0
27/06/2017
2.60
 10,000 2.40 2.60 2.40 0 0 0
26/06/2017
2.60
 66,570 2.50 2.60 2.40 0 0 0
23/06/2017
2.60
 14,916 2.60 2.60 2.50 0 0 0
22/06/2017
2.40
 77,800 2.50 2.50 2.40 0 0 0
21/06/2017
2.60
 60,900 2.60 2.60 2.50 0 0 0
20/06/2017
2.70
 44,416 2.60 2.70 2.50 0 0 0
19/06/2017
2.70
 25,800 2.70 2.70 2.60 0 0 0
16/06/2017
2.80
 4,400 2.70 2.80 2.70 0 0 0
15/06/2017
2.70
 11,300 2.80 2.80 2.70 0 0 0
14/06/2017
2.70
 10,100 2.70 2.70 2.70 0 0 0
13/06/2017
2.60
 34,000 2.70 2.70 2.60 0 0 0
12/06/2017
2.70
 64,500 2.70 2.70 2.70 0 600 0.0
09/06/2017
2.80
 44,420 2.70 2.80 2.70 0 0 0
08/06/2017
2.80
 90,600 2.70 2.80 2.70 0 0 0
07/06/2017
2.70
 68,976 2.60 2.70 2.50 0 0 0
06/06/2017
2.50
 65,900 2.50 2.60 2.50 0 0 0
05/06/2017
2.60
 16,500 2.60 2.60 2.50 0 0 0
02/06/2017
2.60
 55,208 2.50 2.60 2.30 0 0 0
01/06/2017
2.50
 3,330 2.50 2.60 2.40 0 0 0
31/05/2017
2.50
 22,000 2.40 2.60 2.40 0 0 0
30/05/2017
2.50
 35,100 2.60 2.60 2.50 0 0 0
29/05/2017
2.70
 132,200 2.50 2.70 2.50 0 0 0
26/05/2017
2.50
 8,600 2.50 2.50 2.50 0 0 0
25/05/2017
2.40
 55,200 2.40 2.60 2.40 0 0 0
24/05/2017
2.40
 20,900 2.40 2.40 2.40 0 0 0
23/05/2017
2.50
 17,310 2.50 2.50 2.50 0 0 0
22/05/2017
2.50
 59,512 2.30 2.50 2.30 0 0 0
19/05/2017
2.30
 47,000 2.30 2.30 2.20 0 0 0
18/05/2017
2.30
 37,700 2.30 2.30 2.30 0 0 0
17/05/2017
2.40
 9,200 2.40 2.40 2.40 0 0 0
16/05/2017
2.50
 7,430 2.50 2.50 2.50 0 0 0
15/05/2017
2.40
 37,712 2.30 2.40 2.30 0 0 0
12/05/2017
2.30
 16,010 2.30 2.30 2.30 0 0 0
11/05/2017
2.30
 14,500 2.30 2.30 2.30 0 0 0
10/05/2017
2.40
 28,130 2.30 2.40 2.20 0 0 0
09/05/2017
2.30
 14,850 2.20 2.30 2.20 0 0 0
08/05/2017
2.30
 52,700 2.30 2.30 2.20 0 0 0
05/05/2017
2.40
 7,088 2.30 2.40 2.30 0 0 0
04/05/2017
2.40
 280 2.40 2.40 2.40 0 0 0
03/05/2017
2.40
 9,600 2.30 2.40 2.30 0 0 0
28/04/2017
2.30
 32,400 2.30 2.30 2.20 0 0 0
27/04/2017
2.40
 10,100 2.30 2.40 2.30 0 0 0
26/04/2017
2.40
 4,100 2.40 2.40 2.30 0 0 0
25/04/2017
2.40
 200 2.30 2.40 2.30 0 0 0
24/04/2017
2.30
 18,100 2.40 2.40 2.30 0 0 0
21/04/2017
2.40
 8,380 2.40 2.40 2.30 0 0 0
20/04/2017
2.50
 22,292 2.40 2.50 2.40 0 0 0
19/04/2017
2.40
 51,220 2.40 2.50 2.40 0 0 0
18/04/2017
2.40
 64,500 2.40 2.40 2.30 0 0 0
17/04/2017
2.40
 21,700 2.40 2.60 2.30 0 0 0
14/04/2017
2.50
 4,100 2.60 2.60 2.40 0 0 0
13/04/2017
2.50
 75,200 2.50 2.60 2.40 0 0 0
12/04/2017
2.60
 938 2.60 2.60 2.60 0 0 0
11/04/2017
2.60
 75,100 2.50 2.60 2.50 0 0 0
10/04/2017
2.60
 10,000 2.60 2.60 2.60 0 0 0
07/04/2017
2.50
 86,700 2.50 2.60 2.30 0 0 0
05/04/2017
2.40
 49,100 2.60 2.70 2.40 0 0 0
04/04/2017
2.60
 15,348 2.70 2.70 2.60 0 0 0
03/04/2017
2.60
 8,710 2.70 2.70 2.60 0 0 0
31/03/2017
2.80
 3,100 2.70 2.80 2.70 0 0 0
30/03/2017
2.80
 38,200 2.60 2.80 2.60 0 0 0
29/03/2017
2.70
 33,100 2.70 2.70 2.60 0 0 0
28/03/2017
2.60
 7,250 2.50 2.70 2.50 0 0 0
27/03/2017
2.60
 39,100 2.70 2.70 2.60 0 0 0
24/03/2017
2.80
 7,500 2.70 2.80 2.70 0 0 0
23/03/2017
2.80
 20,600 2.80 2.80 2.70 0 0 0
22/03/2017
2.70
 80,700 2.60 2.80 2.60 0 0 0
21/03/2017
2.60
 36,100 2.70 2.80 2.60 0 0 0

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