CTCP Đầu tư HVA (hva)

6.70
0.50
(8.06%)
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
(2024-08-20) 		0.50 8.06% 1,361,400 0 0
5.90
6.70
6.70
2 tháng
(2024-07-22) 		-0.20 -2.90% 1,638,700 0 0
5.90
6.90
6.70
3 tháng
(2024-06-21) 		0.20 3.08% 3,088,200 0 0
5.90
7.10
6.70
6 tháng
(2024-03-25) 		0.40 6.35% 4,292,800 -5,000 -0.0
5.70
7.10
6.70
12 tháng
(2023-09-25) 		1.80 36.73% 12,078,400 3,315,000 15.9
3.50
7.90
6.70
24 tháng
(2022-09-30) 		0.40 6.35% 15,606,669 3,315,000 15.9
2.80
7.90
6.70
36 tháng
(2021-10-05) 		-0.30 -4.29% 21,031,856 3,313,500 15.9
2.80
9.50
6.70
60 tháng
(2019-10-16) 		5.90 737.50% 31,284,920 3,313,500 15.9
0.50
10.40
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/05/2017
2.50
 35,100 2.70 2.70 2.50 0 0 0
29/05/2017
2.70
 132,200 2.50 2.70 2.50 0 0 0
26/05/2017
2.50
 8,600 2.40 2.50 2.50 0 0 0
25/05/2017
2.40
 55,200 2.40 2.60 2.40 0 0 0
24/05/2017
2.40
 20,900 2.50 2.50 2.40 0 0 0
23/05/2017
2.50
 17,310 2.50 2.50 2.50 0 0 0
22/05/2017
2.50
 59,512 2.30 2.50 2.30 0 0 0
19/05/2017
2.30
 47,000 2.30 2.30 2.20 0 0 0
18/05/2017
2.30
 37,700 2.40 2.40 2.30 0 0 0
17/05/2017
2.40
 9,200 2.50 2.50 2.40 0 0 0
16/05/2017
2.50
 7,430 2.40 2.50 2.50 0 0 0
15/05/2017
2.40
 37,712 2.30 2.40 2.30 0 0 0
12/05/2017
2.30
 16,010 2.30 2.30 2.30 0 0 0
11/05/2017
2.30
 14,500 2.40 2.40 2.30 0 0 0
10/05/2017
2.40
 28,130 2.30 2.40 2.20 0 0 0
09/05/2017
2.30
 14,850 2.30 2.30 2.20 0 0 0
08/05/2017
2.30
 52,700 2.40 2.40 2.20 0 0 0
05/05/2017
2.40
 7,088 2.40 2.40 2.30 0 0 0
04/05/2017
2.40
 280 2.40 2.40 2.40 0 0 0
03/05/2017
2.40
 9,600 2.30 2.40 2.30 0 0 0
28/04/2017
2.30
 32,400 2.40 2.40 2.20 0 0 0
27/04/2017
2.40
 10,100 2.40 2.40 2.30 0 0 0
26/04/2017
2.40
 4,100 2.40 2.40 2.30 0 0 0
25/04/2017
2.40
 200 2.30 2.40 2.30 0 0 0
24/04/2017
2.30
 18,100 2.40 2.40 2.30 0 0 0
21/04/2017
2.40
 8,380 2.50 2.50 2.30 0 0 0
20/04/2017
2.50
 22,292 2.40 2.50 2.40 0 0 0
19/04/2017
2.40
 51,220 2.40 2.50 2.40 0 0 0
18/04/2017
2.40
 64,500 2.40 2.40 2.30 0 0 0
17/04/2017
2.40
 21,700 2.50 2.60 2.30 0 0 0
14/04/2017
2.50
 4,100 2.50 2.60 2.40 0 0 0
13/04/2017
2.50
 75,200 2.60 2.60 2.40 0 0 0
12/04/2017
2.60
 938 2.60 2.60 2.60 0 0 0
11/04/2017
2.60
 75,100 2.60 2.60 2.50 0 0 0
10/04/2017
2.60
 10,000 2.50 2.60 2.60 0 0 0
07/04/2017
2.50
 86,700 2.40 2.60 2.30 0 0 0
05/04/2017
2.40
 49,100 2.60 2.70 2.40 0 0 0
04/04/2017
2.60
 15,348 2.60 2.70 2.60 0 0 0
03/04/2017
2.60
 8,710 2.80 2.80 2.60 0 0 0
31/03/2017
2.80
 3,100 2.80 2.80 2.70 0 0 0
30/03/2017
2.80
 38,200 2.70 2.80 2.60 0 0 0
29/03/2017
2.70
 33,100 2.60 2.70 2.60 0 0 0
28/03/2017
2.60
 7,250 2.60 2.70 2.50 0 0 0
27/03/2017
2.60
 39,100 2.80 2.80 2.60 0 0 0
24/03/2017
2.80
 7,500 2.80 2.80 2.70 0 0 0
23/03/2017
2.80
 20,600 2.70 2.80 2.70 0 0 0
22/03/2017
2.70
 80,700 2.60 2.80 2.60 0 0 0
21/03/2017
2.60
 36,100 2.70 2.80 2.60 0 0 0
20/03/2017
2.70
 8,900 2.60 2.70 2.60 0 0 0
17/03/2017
2.60
 25,200 2.60 2.60 2.50 0 0 0
16/03/2017
2.60
 47,500 2.60 2.60 2.50 0 0 0
15/03/2017
2.60
 22,300 2.70 2.70 2.50 0 0 0
14/03/2017
2.70
 4,000 2.70 2.70 2.70 0 0 0
13/03/2017
2.70
 27,300 2.60 2.70 2.50 0 0 0
10/03/2017
2.60
 21,600 2.70 2.70 2.60 0 0 0
09/03/2017
2.70
 19,800 2.60 2.70 2.60 0 0 0
08/03/2017
2.60
 16,000 2.80 2.80 2.60 0 0 0
07/03/2017
2.80
 79,920 2.90 2.90 2.70 0 0 0
06/03/2017
2.90
 74,800 2.90 2.90 2.70 0 0 0
03/03/2017
2.90
 142,800 3.10 3.10 2.80 0 0 0
02/03/2017
3.10
 125,400 3 3.30 3 0 0 0
01/03/2017
3
 181,754 2.80 3 3 0 0 0
28/02/2017
2.80
 171,690 2.60 2.80 2.60 0 0 0
27/02/2017
2.60
 149,800 2.50 2.70 2.40 0 0 0
24/02/2017
2.50
 13,900 2.50 2.50 2.40 0 0 0
23/02/2017
2.50
 84,000 2.60 2.60 2.40 0 0 0
22/02/2017
2.60
 59,570 2.60 2.60 2.50 600 0 0.0
21/02/2017
2.60
 29,250 2.70 2.70 2.60 0 0 0
20/02/2017
2.70
 125,320 2.50 2.70 2.40 0 0 0
17/02/2017
2.50
 51,800 2.50 2.50 2.30 0 0 0
16/02/2017
2.50
 48,898 2.60 2.60 2.40 0 0 0
15/02/2017
2.60
 52,010 2.50 2.60 2.40 0 0 0
14/02/2017
2.50
 44,300 2.50 2.70 2.40 0 0 0
13/02/2017
2.50
 90,600 2.30 2.50 2.30 0 0 0
10/02/2017
2.30
 18,733 2.30 2.40 2.30 0 0 0
09/02/2017
2.30
 22,600 2.30 2.40 2.20 0 10,000 -0.0
08/02/2017
2.30
 66,300 2.20 2.30 2.10 0 10,000 -0.0
07/02/2017
2.20
 10,100 2.20 2.20 2.10 0 0 0
06/02/2017
2.20
 83,400 2.20 2.20 2 0 20,000 -0.0
03/02/2017
2.20
 11,600 2.30 2.30 2.20 0 10,000 -0.0
02/02/2017
2.30
 500 2.20 2.30 2.10 0 0 0
25/01/2017
2.20
 12,000 2.40 2.40 2.20 0 0 0
24/01/2017
2.40
 2,780 2.30 2.40 2.20 0 0 0
23/01/2017
2.30
 900 2.20 2.30 2.20 0 0 0
20/01/2017
2.20
 118,332 2.20 2.20 2.10 0 0 0
19/01/2017
2.20
 16,968 2.10 2.20 2.20 0 0 0
18/01/2017
2.10
 41,930 2.10 2.10 2.10 0 0 0
17/01/2017
2.10
 29,900 2.20 2.20 2 0 0 0
16/01/2017
2.20
 1,400 2.30 2.30 2.10 0 0 0
13/01/2017
2.30
 262,288 2.30 2.30 2.10 0 100,000 -0.2
12/01/2017
2.30
 104,800 2.50 2.50 2.30 0 17,900 -0.0
11/01/2017
2.50
 79,272 2.70 2.70 2.50 0 22,672 -0.1
10/01/2017
2.70
 140,400 3 3.10 2.70 0 0 0
09/01/2017
3
 108,300 3.10 3.20 2.90 0 0 0
06/01/2017
3.10
 116,700 3.40 3.50 3.10 0 58,200 -0.2
05/01/2017
3.40
 66,100 3.60 3.60 3.30 0 7,100 -0.0
04/01/2017
3.60
 107,600 3.60 3.60 3.50 0 0 0
03/01/2017
3.60
 103,900 3.60 3.60 3.50 0 0 0
30/12/2016
3.60
 62,900 3.70 3.70 3.50 0 1,200 -0.0
29/12/2016
3.70
 185,100 3.80 3.80 3.50 0 11,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |