CTCP Đầu tư HVA (hva)

6.40
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
(2024-10-23) 		0.50 8.47% 3,763,459 100 0.0
5.90
6.80
6.40
2 tháng
(2024-09-23) 		-0.20 -3.03% 9,793,138 100 0.0
5.90
7
6.40
3 tháng
(2024-08-26) 		0.30 4.92% 11,155,446 100 0.0
5.90
7
6.40
6 tháng
(2024-05-27) 		0.70 12.28% 13,786,477 -4,900 -0.0
5.70
7.10
6.40
12 tháng
(2023-11-28) 		2.40 60% 19,716,839 3,315,100 15.9
3.50
7.90
6.40
24 tháng
(2022-12-05) 		0.90 16.36% 24,526,716 3,315,100 15.9
2.80
7.90
6.40
36 tháng
(2021-12-08) 		-2.60 -28.89% 28,545,053 3,313,600 15.9
2.80
9.50
6.40
60 tháng
(2019-12-19) 		5.60 700% 41,234,959 3,313,600 15.9
0.50
10.40
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/12/2021
8.60
 22,100 8.60 9 8.60 0 0 0
27/12/2021
8.60
 70,300 8.50 9 8.60 0 0 0
24/12/2021
8.50
 66,900 8.20 8.50 7.80 0 0 0
23/12/2021
8.20
 15,700 8.30 8.30 8 0 0 0
22/12/2021
8.30
 8,700 8.40 8.50 8 0 0 0
21/12/2021
8.40
 11,700 7.80 8.50 7.90 0 0 0
20/12/2021
7.80
 23,700 8.10 8.20 7.80 0 0 0
17/12/2021
8.10
 12,000 8.50 8.50 8.10 0 0 0
16/12/2021
8.50
 15,800 8.40 8.60 8 0 0 0
15/12/2021
8.40
 34,700 9 9 8.40 0 0 0
14/12/2021
9
 21,200 8.50 9 8.50 0 0 0
13/12/2021
8.50
 28,400 8.30 8.90 8.30 0 0 0
10/12/2021
8.30
 32,400 8.80 8.80 8.30 0 0 0
09/12/2021
8.80
 77,400 9 9 8.60 0 0 0
08/12/2021
9
 117,600 8.50 9.30 8.30 0 0 0
07/12/2021
8.50
 74,600 8.40 8.50 8.20 0 0 0
06/12/2021
8.40
 55,100 8.60 8.90 8.30 0 0 0
03/12/2021
8.60
 42,900 9 9 8.30 0 0 0
02/12/2021
9
 178,800 8.20 9.40 8.20 0 0 0
01/12/2021
8.20
 47,100 8.20 8.40 8 0 0 0
30/11/2021
8.20
 40,800 8.30 8.40 7.50 0 0 0
29/11/2021
8.30
 62,700 7.80 8.40 7.50 0 0 0
26/11/2021
7.80
 63,400 8 8.30 7.80 0 0 0
25/11/2021
8
 50,700 8.10 8.50 7.80 0 0 0
24/11/2021
8.10
 37,200 8.10 8.20 7.70 0 0 0
23/11/2021
8.10
 18,000 8.20 8.20 7.50 0 0 0
22/11/2021
8.20
 28,500 8.80 8.80 8 0 0 0
19/11/2021
8.80
 75,500 8.80 8.90 8.30 0 0 0
18/11/2021
8.80
 98,006 8.70 8.90 8.20 0 0 0
17/11/2021
8.70
 39,600 9 9 8.40 0 0 0
16/11/2021
9
 50,200 9 9.20 8 0 0 0
15/11/2021
9
 147,600 9.40 9.40 8 0 0 0
12/11/2021
9.40
 47,400 9.40 9.80 9 0 0 0
11/11/2021
9.40
 195,800 8.80 9.70 8.80 0 0 0
10/11/2021
8.80
 193,900 7.90 8.90 7.90 0 0 0
09/11/2021
7.90
 80,900 7.50 8 7.50 0 0 0
08/11/2021
7.50
 26,200 7.70 7.70 7.50 0 0 0
05/11/2021
7.70
 36,400 7.50 7.70 7.10 0 0 0
04/11/2021
7.50
 15,400 7.50 7.60 7.30 0 0 0
03/11/2021
7.50
 83,306 8.20 8.30 7.30 0 0 0
02/11/2021
8.20
 57,430 8.20 8.60 8.10 0 0 0
01/11/2021
8.20
 117,800 7.30 8.20 7.30 0 0 0
29/10/2021
7.30
 40,700 7.40 7.40 7 0 0 0
28/10/2021
7.40
 57,300 7.10 7.40 6.80 0 0 0
27/10/2021
7.10
 56,800 7.20 7.40 6.80 0 0 0
26/10/2021
7.20
 37,300 7.30 7.30 7.10 0 0 0
25/10/2021
7.30
 21,100 7.10 7.30 7.10 0 0 0
22/10/2021
7.10
 6,500 7.10 7.10 6.90 0 0 0
21/10/2021
7.10
 6,900 7 7.10 7 0 0 0
20/10/2021
7
 3,800 7.10 7.10 6.90 0 0 0
19/10/2021
7.10
 10,000 7.20 7.20 7 0 0 0
18/10/2021
7.20
 10,600 7.40 7.40 7 0 0 0
15/10/2021
7.40
 77,500 7.20 7.50 6.80 0 0 0
14/10/2021
7.20
 21,500 6.90 7.20 6.90 0 0 0
13/10/2021
6.90
 15,200 7 7 6.80 0 0 0
12/10/2021
7
 16,800 7.10 7.20 6.60 0 0 0
11/10/2021
7.10
 10,300 7.20 7.30 7 0 0 0
08/10/2021
7.20
 13,500 7.20 7.30 7 0 0 0
07/10/2021
7.20
 34,300 7 7.20 6.90 0 0 0
06/10/2021
7
 20,000 7 7.10 6.80 0 0 0
05/10/2021
7
 11,500 6.70 7.20 6.80 0 0 0
04/10/2021
6.70
 21,800 7 7.20 6.70 0 0 0
01/10/2021
7
 16,900 7.20 7.20 6.90 0 0 0
30/09/2021
7.20
 12,200 6.90 7.20 6.80 0 0 0
29/09/2021
6.90
 11,300 6.40 7 6.30 0 0 0
28/09/2021
6.40
 72,200 6.80 7.30 6 0 0 0
27/09/2021
6.80
 74,100 7.40 7.40 6.50 0 0 0
24/09/2021
7.40
 37,500 7.40 7.90 7.30 0 0 0
23/09/2021
7.40
 95,542 8 8.40 7.40 0 0 0
22/09/2021
8
 206,935 7.10 8 7.10 0 0 0
21/09/2021
7.10
 25,200 7.40 7.40 6.90 0 0 0
20/09/2021
7.40
 82,828 7.40 7.60 7.10 0 0 0
17/09/2021
7.40
 102,350 7.60 7.60 7.20 0 0 0
16/09/2021
7.60
 85,800 7.40 7.80 7 0 0 0
15/09/2021
7.40
 92,500 7.70 7.80 6.90 0 0 0
14/09/2021
7.70
 142,099 7.90 8.80 7.40 0 0 0
13/09/2021
7.90
 164,328 6.90 7.90 7.30 0 0 0
10/09/2021
6.90
 110,000 6.20 6.90 6.40 0 0 0
09/09/2021
6.20
 177,800 5.30 6.30 5.40 0 0 0
08/09/2021
5.30
 61,400 5.50 5.60 5.20 0 0 0
07/09/2021
5.50
 7,410 5.50 5.50 5.30 0 0 0
06/09/2021
5.50
 10,500 5.60 5.60 5.20 0 0 0
01/09/2021
5.60
 1,100 5.70 5.70 5.60 0 0 0
31/08/2021
5.70
 10,900 5.50 5.70 5.20 0 0 0
30/08/2021
5.50
 13,600 5.50 5.70 4.80 0 0 0
27/08/2021
5.50
 6,600 5.70 5.70 5.10 0 0 0
26/08/2021
5.70
 6,801 5.70 5.80 5.40 0 0 0
25/08/2021
5.70
 0 5.50 5.70 5.70 0 0 0
24/08/2021
5.50
 900 5.80 5.80 5.50 0 0 0
23/08/2021
5.80
 13,800 5.70 6 5.50 0 0 0
20/08/2021
5.70
 26,800 5.90 5.90 5.30 0 0 0
19/08/2021
5.90
 15,100 5.60 6.30 5.60 0 0 0
18/08/2021
5.60
 1,300 5.90 6 5.60 0 0 0
17/08/2021
5.90
 3,500 6.10 6.10 5.50 0 0 0
16/08/2021
6.10
 8,900 6.30 6.30 5.80 0 0 0
13/08/2021
6.30
 4,600 6.30 6.60 6 0 0 0
12/08/2021
6.30
 17,600 5.90 6.70 6 0 0 0
11/08/2021
5.90
 17,111 5.90 6.50 5.70 0 0 0
10/08/2021
5.90
 37,200 5.60 5.90 5.60 0 0 0
09/08/2021
5.60
 7,700 5.60 5.70 5.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |