CTCP Đầu tư HVA (hva)

6.10
0.10
(1.67%)
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
(2024-10-14) 		-0.50 -7.69% 4,676,300 200 0.0
5.90
6.80
6
2 tháng
(2024-09-16) 		-0.30 -4.76% 9,428,800 200 0.0
5.90
7
6
3 tháng
(2024-08-15) 		-0.20 -3.23% 10,424,500 200 0.0
5.90
7
6
6 tháng
(2024-05-17) 		0 0% 12,975,700 -4,800 -0.0
5.70
7.10
6
12 tháng
(2023-11-20) 		2.50 71.43% 18,807,100 3,315,200 15.9
3.50
7.90
6
24 tháng
(2022-11-24) 		1.10 22.45% 23,631,417 3,315,200 15.9
2.80
7.90
6
36 tháng
(2021-11-29) 		-2.30 -27.71% 28,104,114 3,313,700 15.9
2.80
9.50
6
60 tháng
(2019-12-10) 		5.20 650% 40,292,020 3,313,700 15.9
0.50
10.40
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/03/2019
2
 174,180 1.90 2 1.90 0 0 0
28/02/2019
1.90
 0 1.90 1.90 1.90 0 0 0
27/02/2019
1.90
 0 1.90 1.90 1.90 0 0 0
26/02/2019
1.90
 0 1.90 1.90 1.90 0 0 0
25/02/2019
1.90
 0 1.90 1.90 1.90 0 0 0
22/02/2019
1.90
 107,420 1.80 1.90 1.80 0 0 0
21/02/2019
1.80
 0 1.80 1.80 1.80 0 0 0
20/02/2019
1.80
 0 1.80 1.80 1.80 0 0 0
19/02/2019
1.80
 0 1.80 1.80 1.80 0 0 0
18/02/2019
1.80
 0 1.80 1.80 1.80 0 0 0
15/02/2019
1.80
 133,020 2 2 1.80 0 0 0
14/02/2019
2
 0 2 2 2 0 0 0
13/02/2019
2
 0 2 2 2 0 0 0
12/02/2019
2
 0 2 2 2 0 0 0
11/02/2019
2
 0 2 2 2 0 0 0
01/02/2019
2
 204,182 2.20 2.20 2 0 0 0
31/01/2019
2.20
 0 2.20 2.20 2.20 0 0 0
30/01/2019
2.20
 0 2.20 2.20 2.20 0 0 0
29/01/2019
2.20
 0 2.20 2.20 2.20 0 0 0
28/01/2019
2.20
 0 2.20 2.20 2.20 0 0 0
25/01/2019
2.20
 125,900 2.20 2.20 2 0 0 0
24/01/2019
2.20
 0 2.20 2.20 2.20 0 0 0
23/01/2019
2.20
 0 2.20 2.20 2.20 0 0 0
22/01/2019
2.20
 0 2.20 2.20 2.20 0 0 0
21/01/2019
2.20
 0 2.20 2.20 2.20 0 0 0
18/01/2019
2.20
 99,400 2.40 2.40 2.20 0 0 0
17/01/2019
2.40
 0 2.40 2.40 2.40 0 0 0
16/01/2019
2.40
 0 2.40 2.40 2.40 0 0 0
15/01/2019
2.40
 0 2.40 2.40 2.40 0 0 0
14/01/2019
2.40
 0 2.40 2.40 2.40 0 0 0
11/01/2019
2.40
 213,801 2.60 2.60 2.40 0 0 0
10/01/2019
2.60
 0 2.60 2.60 2.60 0 0 0
09/01/2019
2.60
 0 2.60 2.60 2.60 0 0 0
08/01/2019
2.60
 0 2.60 2.60 2.60 0 0 0
07/01/2019
2.60
 0 2.60 2.60 2.60 0 0 0
04/01/2019
2.60
 13,799 2.80 2.80 2.60 0 0 0
03/01/2019
2.80
 0 2.80 2.80 2.80 0 0 0
02/01/2019
2.80
 0 2.80 2.80 2.80 0 0 0
28/12/2018
2.80
 217,210 3.10 3.10 2.80 0 0 0
27/12/2018
3.10
 367,200 3.40 3.40 3.10 0 0 0
26/12/2018
3.40
 24,700 3.30 3.50 3.30 0 0 0
25/12/2018
3.30
 77,100 3.60 3.60 3.30 0 0 0
24/12/2018
3.60
 13,900 3.40 3.60 3.30 0 0 0
21/12/2018
3.40
 31,710 3.50 3.60 3.30 0 0 0
20/12/2018
3.50
 57,300 3.70 3.70 3.50 0 0 0
19/12/2018
3.70
 19,744 3.60 3.70 3.50 0 0 0
18/12/2018
3.60
 136,810 3.50 3.80 3.40 0 0 0
17/12/2018
3.50
 76,800 3.70 3.70 3.50 0 0 0
14/12/2018
3.70
 78,700 3.70 3.80 3.60 0 0 0
13/12/2018
3.70
 50,510 3.80 3.80 3.60 0 0 0
12/12/2018
3.80
 165,200 3.50 3.80 3.50 0 0 0
11/12/2018
3.50
 73,200 3.70 3.70 3.50 0 0 0
10/12/2018
3.70
 135,100 3.90 3.90 3.60 0 0 0
07/12/2018
3.90
 246,100 4 4.40 3.70 0 0 0
06/12/2018
4
 19,100 3.70 4 4 0 0 0
05/12/2018
3.70
 179,470 3.40 3.70 3.40 0 0 0
04/12/2018
3.40
 106,400 3.20 3.40 3 0 0 0
03/12/2018
3.20
 29,300 3.10 3.20 3.10 0 0 0
30/11/2018
3.10
 21,300 3.20 3.20 3.10 0 0 0
29/11/2018
3.20
 39,900 3.10 3.20 3 0 0 0
28/11/2018
3.10
 29,600 2.90 3.10 3 0 0 0
27/11/2018
2.90
 41,410 3.10 3.10 2.90 0 0 0
26/11/2018
3.10
 12,066 3.20 3.20 3.10 0 0 0
23/11/2018
3.20
 55,200 3 3.20 3 0 0 0
22/11/2018
3
 33,310 3.20 3.20 3 0 0 0
21/11/2018
3.20
 51,600 3.40 3.40 3.10 0 0 0
20/11/2018
3.40
 92,100 3.10 3.40 3.10 0 0 0
19/11/2018
3.10
 56,037 2.90 3.10 2.90 0 0 0
16/11/2018
2.90
 17,276 2.90 2.90 2.80 0 0 0
15/11/2018
2.90
 46,503 3 3 2.80 0 0 0
14/11/2018
3
 22,900 3 3 2.90 0 0 0
13/11/2018
3
 70,000 3.10 3.10 3 0 0 0
12/11/2018
3.10
 66,340 3.30 3.30 3 0 0 0
09/11/2018
3.30
 44,300 3.40 3.40 3.20 0 0 0
08/11/2018
3.40
 63,400 3.40 3.40 3.30 0 0 0
07/11/2018
3.40
 135,100 3.50 3.50 3.30 0 0 0
06/11/2018
3.50
 25,000 3.50 3.50 3.40 0 0 0
05/11/2018
3.50
 181,700 3.70 3.70 3.40 0 0 0
02/11/2018
3.70
 14,200 3.50 3.70 3.60 0 0 0
01/11/2018
3.50
 7,400 3.70 3.70 3.50 0 0 0
31/10/2018
3.70
 27,100 3.70 3.70 3.50 0 0 0
30/10/2018
3.70
 16,300 3.80 3.80 3.50 0 0 0
29/10/2018
3.80
 2,700 3.70 3.80 3.50 0 0 0
26/10/2018
3.70
 41,020 3.90 3.90 3.70 0 0 0
25/10/2018
3.90
 32,900 3.90 3.90 3.60 0 0 0
24/10/2018
3.90
 34,500 3.80 4 3.70 0 0 0
23/10/2018
3.80
 51,700 3.80 3.90 3.70 0 0 0
22/10/2018
3.80
 53,500 3.70 4 3.80 0 0 0
19/10/2018
3.70
 80,020 3.70 3.80 3.50 0 0 0
18/10/2018
3.70
 95,003 4 4 3.70 0 0 0
17/10/2018
4
 62,900 4.10 4.10 3.80 0 0 0
16/10/2018
4.10
 56,100 4 4.40 4.10 0 0 0
15/10/2018
4
 153,000 3.70 4 3.80 0 0 0
12/10/2018
3.70
 79,900 3.60 3.70 3.40 0 0 0
11/10/2018
3.60
 171,900 3.90 3.90 3.60 0 200 -0.0
10/10/2018
3.90
 289,100 4.30 4.30 3.90 0 0 0
09/10/2018
4.30
 269,100 4.40 4.40 4 0 0 0
08/10/2018
4.40
 663,800 4.50 4.50 4.10 0 0 0
05/10/2018
4.50
 200,804 4.50 4.60 4.10 0 0 0
04/10/2018
4.50
 31,100 4.70 4.70 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |