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)
20/08/2025
24.70
 443,900 24.70 24.70 23.20 0 0 0
19/08/2025
21.50
 158,100 21.40 21.50 19.30 0 0 0
18/08/2025
18.90
 125,200 18.50 18.90 16.60 0 0 0
15/08/2025
17
 226,700 15.30 17 15.30 1,000 0 0.0
14/08/2025
15.30
 69,400 14.60 15.30 14.60 0 0 0
13/08/2025
14.50
 62,200 14.40 14.90 14.10 0 0 0
12/08/2025
14.10
 98,700 13.90 14.30 13.60 0 0 0
11/08/2025
13.90
 54,300 14 14.50 13.50 0 0 0
08/08/2025
13.90
 69,300 13.80 14.10 13.50 0 0 0
07/08/2025
13.60
 72,100 13.90 14.30 13.50 0 0 0
06/08/2025
13.90
 55,700 13.80 14.20 13.40 0 0 0
05/08/2025
13.40
 152,200 13.20 14.60 12.90 0 0 0
04/08/2025
13.30
 91,000 13.20 14 12.80 0 0 0
01/08/2025
13
 79,200 13.20 13.30 12.80 0 0 0
31/07/2025
13.20
 50,400 11.10 13.20 11.10 0 0 0
30/07/2025
13.30
 95,500 13.20 13.40 12.60 0 0 0
29/07/2025
13.20
 137,100 13.20 14.50 12.80 0 0 0
28/07/2025
12.90
 82,400 12.90 13.20 12.80 0 0 0
25/07/2025
13.20
 67,200 12.90 13.30 12.80 0 0 0
24/07/2025
13.10
 59,500 13 13.30 12.70 0 0 0
23/07/2025
12.90
 80,000 13.10 13.30 12.50 0 0 0
22/07/2025
12.80
 57,800 13 13.40 12.80 0 0 0
21/07/2025
13.30
 125,200 13.30 13.60 12.90 0 0 0
18/07/2025
13.40
 60,000 13 13.80 13 0 0 0
17/07/2025
13.40
 89,500 13.20 13.80 13 0 0 0
16/07/2025
13.30
 197,800 12.30 13.50 12.30 0 0 0
15/07/2025
12.60
 68,800 12.50 12.70 12.30 0 0 0
14/07/2025
12.70
 110,000 12.60 12.70 12.30 0 0 0
11/07/2025
12.50
 69,200 12.50 12.80 12.30 0 0 0
10/07/2025
12.70
 165,100 12.30 13 12.20 0 0 0
09/07/2025
12.70
 95,200 12.50 12.80 12.20 0 0 0
08/07/2025
12.70
 159,100 12.30 12.70 12.10 0 0 0
07/07/2025
12.30
 152,900 12.60 12.90 12 0 0 0
04/07/2025
12.60
 143,500 12.10 12.90 12 0 0 0
03/07/2025
12.30
 103,100 12.40 12.60 12 0 0 0
02/07/2025
12.50
 61,400 12.10 12.60 12 0 0 0
01/07/2025
12.50
 102,700 12.50 12.60 12 0 0 0
30/06/2025
12.50
 53,300 12.20 12.70 12 0 0 0
27/06/2025
12.70
 104,200 12.30 12.70 11.90 0 0 0
26/06/2025
12.20
 63,200 12.20 12.50 12 0 0 0
25/06/2025
12.50
 68,400 12.50 12.60 12 0 0 0
24/06/2025
12.60
 53,200 12.70 12.80 12.10 0 0 0
23/06/2025
12.60
 72,400 12.50 12.70 12.30 0 0 0
20/06/2025
12.80
 61,100 12.80 12.90 12.30 0 0 0
19/06/2025
12.90
 75,400 12.90 13 12.40 0 0 0
18/06/2025
12.90
 82,000 12.60 12.90 12.30 0 0 0
17/06/2025
12.90
 87,900 13 13.20 12.30 0 0 0
16/06/2025
12.90
 44,700 12.60 13 12.40 0 0 0
13/06/2025
12.90
 112,400 12.60 13.20 12.30 0 0 0
12/06/2025
13
 46,300 12.60 13.20 12.50 0 0 0
11/06/2025
13.10
 86,600 13.40 13.40 12.50 0 0 0
10/06/2025
13.40
 50,800 13.20 13.60 12.80 0 0 0
09/06/2025
13.50
 72,100 13.30 13.70 13 0 0 0
06/06/2025
13.50
 105,900 13.30 13.80 12.90 0 0 0
05/06/2025
13.50
 138,700 12.60 13.50 12.40 0 0 0
04/06/2025
12.90
 60,600 13.60 14 12.60 0 0 0
03/06/2025
13.60
 120,400 13.70 14.20 12.70 0 0 0
02/06/2025
13.70
 102,200 13.90 14 12.90 0 0 0
30/05/2025
14.20
 226,500 12.40 14.20 12.40 0 0 0
29/05/2025
12.40
 54,200 12.30 12.50 12.20 0 0 0
28/05/2025
12.30
 115,500 12.10 12.30 11.40 0 0 0
27/05/2025
12.30
 59,300 12.50 12.50 12 0 0 0
26/05/2025
12.20
 66,800 12.10 12.90 12 0 0 0
23/05/2025
12.10
 68,700 12.20 12.20 11.90 0 0 0
22/05/2025
12.20
 93,000 13 13 12 0 0 0
21/05/2025
12.20
 102,800 11.90 12.30 11.90 0 0 0
20/05/2025
11.90
 94,400 12.10 12.10 11.50 0 0 0
19/05/2025
12.10
 51,800 12.40 12.40 11.80 0 0 0
16/05/2025
12.20
 52,100 12.30 12.50 11.70 0 0 0
15/05/2025
12.30
 66,400 12.50 12.50 11.80 0 2,800 0.0
14/05/2025
12.40
 64,400 12.80 12.80 11.80 0 1,400 0.0
13/05/2025
12.40
 66,400 12.80 12.80 11.60 0 6,200 -0.1
12/05/2025
12.40
 104,900 12.70 12.80 11.60 0 0 0
09/05/2025
12.70
 67,400 12.50 13 12 0 100 0.0
08/05/2025
13
 64,900 12.50 13 11.60 0 1,200 0.0
07/05/2025
12.20
 102,300 12.70 12.70 11.70 0 6,300 -0.1
06/05/2025
12.30
 68,600 13.60 14 12.30 0 0 0
05/05/2025
13.60
 76,100 13.70 14.20 12.20 0 0 0
29/04/2025
13.70
 140,126 13 14.20 12.50 0 0 0
28/04/2025
14
 65,056 14.70 14.70 13 0 0 0
25/04/2025
14.70
 289,125 13.80 15.50 11.90 0 0 0
24/04/2025
13.80
 107,506 15 15 13 0 0 0
23/04/2025
14.70
 98,486 14.80 15.40 13.50 0 0 0
22/04/2025
14.50
 188,024 15.90 15.90 13.90 0 0 0
21/04/2025
16.10
 106,641 16.70 17 15.80 0 0 0
18/04/2025
16.10
 67,509 15.80 17.60 15.80 0 0 0
17/04/2025
16.50
 116,343 16.40 16.90 15 0 0 0
16/04/2025
16.40
 102,630 16.30 17 15.10 0 0 0
15/04/2025
16
 98,090 17.10 19.50 15.50 0 0 0
14/04/2025
16.70
 137,892 18.20 18.20 16.20 0 0 0
11/04/2025
17.10
 192,401 20 20 17.10 0 0 0
10/04/2025
18.50
 147,852 17.30 18.50 17.30 3,600 0 0.1
09/04/2025
16.90
 156,363 17 17.20 15.30 1,500 0 0.0
08/04/2025
16
 147,286 14.40 16.50 14.40 4,300 0 0.1
04/04/2025
15.20
 114,109 14 15.50 12.80 0 0 0
03/04/2025
14.30
 160,175 15.50 15.50 13.70 2,800 0 0.0
02/04/2025
16.20
 282,262 14.40 16.40 14.30 5,800 0 0.1
01/04/2025
15.60
 109,131 15.20 15.80 13.40 0 0 0
31/03/2025
15.20
 183,636 17.10 18.10 14.60 0 0 0
28/03/2025
16.70
 73,604 17 18 16.60 0 0 0

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