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)
22/11/2023
4
 300 4.10 4.10 4 0 0 0
21/11/2023
3.80
 25,200 3.50 4 3.50 0 0 0
20/11/2023
3.50
 700 3.50 4.10 3.50 0 0 0
17/11/2023
4.20
 9,000 3.80 4.20 3.40 0 0 0
16/11/2023
4
 2,400 3.90 4 3.90 0 0 0
15/11/2023
3.90
 17,307 4.20 4.40 3.90 0 0 0
14/11/2023
4.20
 15,750 4.30 4.30 3.80 0 0 0
13/11/2023
4.30
 200 4.50 4.50 4.30 0 0 0
10/11/2023
4.80
 2,400 4.70 4.80 4.30 0 0 0
09/11/2023
4.10
 3,102 4.80 4.80 4.10 0 0 0
08/11/2023
4.20
 3,100 4.40 4.40 4.20 0 0 0
07/11/2023
4.60
 500 4.60 4.60 4.60 0 0 0
06/11/2023
4.90
 0 4.90 4.90 4.90 0 0 0
03/11/2023
4.90
 5,000 4.90 4.90 4.90 0 0 0
02/11/2023
5.20
 0 5.20 5.20 5.20 0 0 0
01/11/2023
5.20
 0 5.20 5.20 5.20 0 0 0
31/10/2023
5.20
 10,800 5.10 5.20 5.10 0 0 0
30/10/2023
5
 6,100 4.80 5 4.80 0 0 0
27/10/2023
2.60
 0 2.60 2.60 2.60 0 0 0
26/10/2023
4.90
 0 4.90 4.90 4.90 0 0 0
25/10/2023
4.90
 2,200 4.80 4.90 4.80 0 0 0
24/10/2023
4.30
 500 4.30 4.30 4.30 0 0 0
23/10/2023
4.30
 514 4.30 4.30 4.30 0 0 0
20/10/2023
4.80
 6 4.90 4.90 4.90 0 0 0
19/10/2023
4.80
 433,700 4.90 4.90 4.80 0 0 0
18/10/2023
4.90
 505,000 4.90 4.90 4.90 0 0 0
17/10/2023
5
 500,500 4.90 5 4.90 0 0 0
16/10/2023
4.80
 0 4.80 4.80 4.80 0 0 0
13/10/2023
4.60
 3,600 5.20 5.30 4.50 0 0 0
12/10/2023
5.10
 0 5.10 5.10 5.10 0 0 0
11/10/2023
5.10
 0 5.10 5.10 5.10 0 0 0
10/10/2023
5.20
 3,500 4.70 5.20 4.70 0 0 0
09/10/2023
5.20
 400 5 5.20 5 0 0 0
06/10/2023
5.30
 3,000 4.70 5.30 4.70 0 0 0
05/10/2023
5.30
 200 5.30 5.30 5.30 0 0 0
04/10/2023
5.10
 730,500 5.20 5.20 5.10 0 0 0
03/10/2023
5.30
 16,800 5.20 5.40 5.20 0 0 0
02/10/2023
5.20
 400 5.20 5.20 5.20 0 0 0
29/09/2023
5.20
 1,000 5.20 5.20 4.40 0 0 0
28/09/2023
4.90
 0 4.90 4.90 4.90 0 0 0
27/09/2023
4.90
 4 4.90 4.90 4.90 0 0 0
26/09/2023
4.90
 0 4.90 4.90 4.90 0 0 0
25/09/2023
4.90
 500 4.80 4.90 4.80 0 0 0
22/09/2023
4.50
 2,900 4.50 4.50 4.50 0 0 0
21/09/2023
5
 0 5 5 5 0 0 0
20/09/2023
5
 10 5 5 5 0 0 0
19/09/2023
2.60
 0 2.60 2.60 2.60 0 0 0
18/09/2023
5
 2,700 4.50 5 4.40 0 0 0
15/09/2023
2.60
 0 2.60 2.60 2.60 0 0 0
14/09/2023
5
 400 4.50 5 4.50 0 0 0
13/09/2023
4.90
 710 5.20 5.20 4.40 0 0 0
12/09/2023
4.60
 100 4.60 4.60 4.60 0 0 0
11/09/2023
5.20
 1,400 4.50 5.20 4.50 0 0 0
08/09/2023
5.20
 0 5.20 5.20 5.20 0 0 0
07/09/2023
5.20
 0 5.20 5.20 5.20 0 0 0
06/09/2023
5.20
 2 5.20 5.20 5.20 0 0 0
05/09/2023
5.20
 0 5.20 5.20 5.20 0 0 0
31/08/2023
5.20
 1,000 5.10 5.20 5.10 0 0 0
30/08/2023
4.80
 0 4.80 4.80 4.80 0 0 0
29/08/2023
4.80
 130 4.80 4.80 4.80 0 0 0
28/08/2023
5
 1,900 4.40 5 4.40 0 0 0
25/08/2023
2.60
 0 2.60 2.60 2.60 0 0 0
24/08/2023
5.10
 200 5.10 5.10 5.10 0 0 0
23/08/2023
5.10
 3 5.10 5.10 5.10 0 0 0
22/08/2023
5.10
 0 5.10 5.10 5.10 0 0 0
21/08/2023
5.10
 0 5.10 5.10 5.10 0 0 0
18/08/2023
5.10
 0 5.10 5.10 5.10 0 0 0
17/08/2023
5.10
 34,702 5 5.20 5 0 0 0
16/08/2023
5
 500 4.90 5 4.90 0 0 0
15/08/2023
4.90
 0 4.90 4.90 4.90 0 0 0
14/08/2023
4.90
 0 4.90 4.90 4.90 0 0 0
11/08/2023
4.90
 502 4.90 4.90 4.90 0 0 0
10/08/2023
4.90
 7,000 5 5 4.90 0 0 0
09/08/2023
4.90
 402 4.90 4.90 4.90 0 0 0
08/08/2023
4.60
 300 4.60 4.60 4.60 0 0 0
07/08/2023
5
 601 4.40 5 4.40 0 0 0
04/08/2023
5
 0 5 5 5 0 0 0
03/08/2023
5
 0 5 5 5 0 0 0
02/08/2023
4.50
 48,700 4.40 4.60 3.60 0 0 0
01/08/2023
5.70
 100 5.70 5.70 5.70 0 0 0
31/07/2023
5
 300 5 5 5 0 0 0
28/07/2023
4.90
 4,200 4.80 5 4.80 0 0 0
27/07/2023
2.60
 0 2.60 2.60 2.60 0 0 0
26/07/2023
4.60
 1,037 4.60 4.60 4.60 0 0 0
25/07/2023
4.70
 3,500 4.60 4.70 4.40 0 0 0
24/07/2023
4.20
 3,020 4.30 4.30 4.20 0 0 0
21/07/2023
4.70
 15,700 4.20 4.80 4.20 0 0 0
20/07/2023
4.20
 1,500 4.20 4.20 4.20 0 0 0
19/07/2023
4.20
 2,358 4.30 4.30 4.20 0 0 0
18/07/2023
4.60
 4,900 4.40 4.60 4.20 0 0 0
17/07/2023
4.60
 1,200 4.30 4.60 4.30 0 0 0
14/07/2023
4.30
 408 4.70 4.70 4.30 0 0 0
13/07/2023
4.70
 900 4.70 4.70 4.70 0 0 0
12/07/2023
4.50
 1,406 4.50 4.50 4.50 0 0 0
11/07/2023
4.60
 500 4.60 4.60 4.60 0 0 0
10/07/2023
5.30
 3,000 4.70 5.30 4.70 0 0 0
07/07/2023
4.50
 410 4.30 4.50 4.30 0 0 0
06/07/2023
4.30
 1,800 4.40 4.40 4.30 0 0 0
05/07/2023
4.20
 6,762 4.30 4.30 4.20 0 0 0
04/07/2023
4.60
 709 4.60 4.60 4.60 0 0 0

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