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)
03/07/2023
4.60
 405 4.60 4.60 4.60 0 0 0
30/06/2023
2.60
 0 2.60 2.60 2.60 0 0 0
29/06/2023
4.30
 12,400 4.20 4.50 4.20 0 0 0
28/06/2023
4.30
 5,500 4.10 4.30 4.10 0 0 0
27/06/2023
4.30
 8,600 4.50 4.50 4.10 0 0 0
26/06/2023
4.20
 6,200 4.20 4.20 4.10 0 0 0
23/06/2023
4.40
 11,241 4.70 4.70 4.10 0 0 0
22/06/2023
4.40
 24,106 4 4.40 4 0 0 0
21/06/2023
4
 21,800 4.30 4.60 3.80 0 0 0
20/06/2023
2.60
 0 2.60 2.60 2.60 0 0 0
19/06/2023
4.40
 22,071 4.30 4.40 4.20 0 0 0
16/06/2023
4.50
 17,400 5.10 5.20 4.50 0 0 0
15/06/2023
5
 492,555 5.60 5.60 4.30 0 0 0
14/06/2023
4.90
 15,504 4.90 4.90 4.90 0 0 0
13/06/2023
2.60
 0 2.60 2.60 2.60 0 0 0
12/06/2023
3.80
 47,200 3.80 4 3.70 0 0 0
09/06/2023
3.70
 6,002 3.70 3.80 3.70 0 0 0
08/06/2023
3.70
 701 3.80 3.80 3.70 0 0 0
07/06/2023
3.70
 7,412 3.70 4 3.70 0 0 0
06/06/2023
3.90
 7,100 4 4 3.60 0 0 0
05/06/2023
3.70
 21,000 3.80 4 3.70 0 0 0
02/06/2023
3.70
 32,900 3.70 4 3.50 0 0 0
01/06/2023
3.90
 8,100 4.20 4.20 3.60 0 0 0
31/05/2023
3.90
 30,400 3.90 3.90 3.60 0 0 0
30/05/2023
4
 54,719 3.80 4.10 3.80 0 0 0
29/05/2023
3.70
 30,100 3.50 3.70 3.40 0 0 0
26/05/2023
3.40
 300 3.30 3.40 3.30 0 0 0
25/05/2023
3.40
 2,800 3.40 3.40 3.40 0 0 0
24/05/2023
3.40
 19,000 3.50 3.50 3.40 0 0 0
23/05/2023
3.60
 26,801 3.40 3.60 3.30 0 0 0
22/05/2023
3.60
 4,700 3.40 3.80 3.30 0 0 0
19/05/2023
3.70
 22,200 3.20 3.70 3.20 0 0 0
18/05/2023
3.30
 15,500 3.30 3.40 3.30 0 0 0
17/05/2023
3.30
 600 3.30 3.30 3.30 0 0 0
16/05/2023
3.20
 19,355 3.20 3.30 3.20 0 0 0
15/05/2023
3.20
 30,000 3 3.20 3 0 0 0
12/05/2023
3.10
 5,600 3.10 3.10 3 0 0 0
11/05/2023
3
 10,300 3 3 3 0 0 0
10/05/2023
3
 10,900 2.90 3 2.90 0 0 0
09/05/2023
2.90
 13,855 2.80 2.90 2.80 0 0 0
08/05/2023
2.80
 9,900 2.80 2.90 2.80 0 0 0
05/05/2023
2.90
 10,200 2.80 2.90 2.80 0 0 0
28/04/2023
3
 4,808 3.10 3.10 3 0 0 0
27/04/2023
3
 14,300 3.10 3.10 2.90 0 0 0
26/04/2023
3.10
 21,100 2.90 3.10 2.80 0 0 0
25/04/2023
3
 6,900 3.10 3.10 3 0 0 0
24/04/2023
3.10
 8,701 3 3.10 3 0 0 0
21/04/2023
3.10
 25,900 3.10 3.10 3 0 0 0
20/04/2023
3.10
 1,400 3.10 3.10 3 0 0 0
19/04/2023
3.10
 4,600 3 3.10 3 0 0 0
18/04/2023
3.10
 5,200 3.10 3.10 3.10 0 0 0
17/04/2023
3.20
 400 3.20 3.20 3.20 0 0 0
14/04/2023
3.20
 6,608 3 3.20 3 0 0 0
13/04/2023
3.20
 20,300 3.10 3.20 3.10 0 0 0
12/04/2023
3.10
 7,100 3.10 3.10 3.10 0 0 0
11/04/2023
4.90
 5,000 4.90 4.90 4.90 0 0 0
10/04/2023
5.10
 730,500 5.20 5.20 5.10 0 0 0
07/04/2023
4.60
 709 4.60 4.60 4.60 0 0 0
06/04/2023
3.50
 400 3.60 3.60 3.50 0 0 0
05/04/2023
2.90
 5,001 2.90 3 2.90 0 0 0
04/04/2023
3.50
 7,300 3.40 3.50 3.20 0 0 0
03/04/2023
3.70
 17,116 3.90 3.90 3.70 0 0 0
31/03/2023
3.30
 1,000 3.30 3.40 3.30 0 0 0
30/03/2023
3.40
 100 3.40 3.40 3.40 0 0 0
29/03/2023
3.40
 1,700 3.20 3.40 3.20 0 0 0
28/03/2023
3.30
 1,546 3.40 3.40 3.30 0 0 0
27/03/2023
3.30
 5,800 3.30 3.30 3.30 0 0 0
24/03/2023
3.60
 18,300 3.50 3.60 3.50 0 0 0
23/03/2023
3.10
 22,000 3.50 3.50 3.10 0 0 0
22/03/2023
3.60
 25,256 3.90 3.90 3.50 0 0 0
21/03/2023
3.70
 2,100 3.70 3.70 3.70 0 0 0
20/03/2023
3.50
 19,100 3.60 3.60 3.30 0 0 0
17/03/2023
3.80
 802 3.80 3.80 3.80 0 0 0
16/03/2023
3.70
 10,000 3.90 3.90 3.60 0 0 0
15/03/2023
3.70
 4,100 3.60 3.70 3.60 0 0 0
14/03/2023
3.90
 2,500 3.90 3.90 3.90 0 0 0
13/03/2023
3.90
 11,500 3.70 4 3.70 0 0 0
10/03/2023
3.70
 8,400 3.70 3.70 3.70 0 0 0
09/03/2023
3.50
 12,500 3.80 3.80 3.40 0 0 0
08/03/2023
3.80
 1,700 3.90 3.90 3.70 0 0 0
07/03/2023
3.70
 4,800 3.50 3.70 3.50 0 0 0
06/03/2023
3.50
 17,200 3.50 3.70 3.40 0 0 0
03/03/2023
3.70
 17,116 3.90 3.90 3.70 0 0 0
02/03/2023
3.90
 66,100 3.90 4.20 3.40 0 0 0
01/03/2023
4
 60,230 3.80 4 3.40 0 0 0
28/02/2023
3.70
 25,200 3.40 3.70 3.40 0 0 0
27/02/2023
3.20
 33,500 3.60 3.60 3.10 0 0 0
24/02/2023
3.60
 25,416 4.40 4.40 3.60 0 0 0
23/02/2023
4.30
 21,300 3.80 4.30 3.80 0 0 0
22/02/2023
3.70
 12,900 3.90 3.90 3.70 0 0 0
21/02/2023
4.20
 8,500 4.20 4.30 4.20 0 0 0
20/02/2023
4.30
 23,500 3.90 4.30 3.80 0 0 0
17/02/2023
4.40
 3,400 4.40 4.40 3.80 0 0 0
16/02/2023
4.40
 107 4.40 4.40 4.40 0 0 0
15/02/2023
4.20
 14,400 3.90 4.20 3.90 0 0 0
14/02/2023
3.70
 10,700 3.70 3.80 3.60 0 0 0
13/02/2023
4.20
 703 4 4.20 3.80 0 0 0
10/02/2023
4.40
 2,700 4.20 4.40 4.10 0 0 0
09/02/2023
4.20
 5,402 3.70 4.20 3.70 0 0 0
08/02/2023
4.50
 48,700 4.40 4.60 3.60 0 0 0

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