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
(2024-08-19) 		-0.20 -3.08% 1,273,400 0 0
5.90
6.60
6.30
2 tháng
(2024-07-22) 		-0.60 -8.70% 1,526,200 0 0
5.90
6.90
6.30
3 tháng
(2024-06-20) 		0 0% 3,026,600 0 0
5.90
7.10
6.30
6 tháng
(2024-03-22) 		-0.10 -1.56% 4,180,900 -5,000 -0.0
5.70
7.10
6.30
12 tháng
(2023-09-25) 		1.40 28.57% 11,965,900 3,315,000 15.9
3.50
7.90
6.30
24 tháng
(2022-09-29) 		0 0% 15,494,169 3,315,000 15.9
2.80
7.90
6.30
36 tháng
(2021-10-04) 		-0.40 -5.97% 20,941,156 3,313,500 15.9
2.80
9.50
6.30
60 tháng
(2019-10-15) 		5.50 687.50% 31,172,420 3,313,500 15.9
0.50
10.40
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/05/2023
4
 54,719 3.50 4.10 3.80 0 0 0
29/05/2023
3.50
 100 3.40 3.50 3.50 0 0 0
26/05/2023
3.40
 300 3.40 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 3.60 3.60 3.40 0 0 0
23/05/2023
3.60
 26,401 3.60 3.60 3.30 0 0 0
22/05/2023
3.60
 4,700 3.20 3.80 3.30 0 0 0
19/05/2023
3.20
 1,400 3.30 3.30 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
 200 3.20 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 3.10 3.20 3 0 0 0
12/05/2023
3.10
 5,600 3 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 2.90 2.90 2.80 0 0 0
05/05/2023
2.90
 10,200 2.90 2.90 2.80 0 0 0
04/05/2023
2.90
 5,001 3 3 2.90 0 0 0
28/04/2023
3
 4,808 3 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 3 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 3.10 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 3.10 3.10 3 0 0 0
18/04/2023
3.10
 5,200 3.20 3.20 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 3.20 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
 4,500 3.20 3.20 3.10 0 0 0
11/04/2023
3.20
 23,000 3.40 3.40 3.10 0 0 0
10/04/2023
3.40
 18,242 3.40 3.40 3.10 0 0 0
07/04/2023
3.40
 117,802 3.50 3.50 3 0 0 0
06/04/2023
3.50
 400 3.60 3.60 3.50 0 0 0
05/04/2023
3.60
 2,600 3.50 3.60 3.50 0 0 0
04/04/2023
3.50
 7,300 3.40 3.50 3.20 0 0 0
03/04/2023
3.40
 4,600 3.30 3.40 3.40 0 0 0
31/03/2023
3.30
 1,000 3.40 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 3.30 3.40 3.20 0 0 0
28/03/2023
3.30
 1,546 3.30 3.40 3.30 0 0 0
27/03/2023
3.30
 5,800 3.60 3.60 3.30 0 0 0
24/03/2023
3.60
 18,300 3.60 3.60 3.50 0 0 0
23/03/2023
3.60
 300 3.60 3.60 3.50 0 0 0
22/03/2023
3.60
 25,256 3.70 3.90 3.50 0 0 0
21/03/2023
3.70
 2,100 3.50 3.70 3.70 0 0 0
20/03/2023
3.50
 19,100 3.80 3.80 3.30 0 0 0
17/03/2023
3.80
 802 3.70 3.80 3.80 0 0 0
16/03/2023
3.70
 10,000 3.70 3.90 3.60 0 0 0
15/03/2023
3.70
 4,100 3.90 3.90 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 3.50 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 3.70 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 3.70 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 4 4.20 3.40 0 0 0
01/03/2023
4
 60,230 3.70 4 3.40 0 0 0
28/02/2023
3.70
 25,200 3.20 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 4.30 4.40 3.60 0 0 0
23/02/2023
4.30
 21,300 3.70 4.30 3.80 0 0 0
22/02/2023
3.70
 12,900 4.20 4.20 3.70 0 0 0
21/02/2023
4.20
 8,500 4.30 4.30 4.20 0 0 0
20/02/2023
4.30
 23,500 4.40 4.40 3.80 0 0 0
16/02/2023
4.40
 107 4.20 4.40 4.40 0 0 0
15/02/2023
4.20
 14,400 3.70 4.20 3.90 0 0 0
14/02/2023
3.70
 10,700 4.20 4.20 3.60 0 0 0
13/02/2023
4.20
 703 4.40 4.40 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 4.50 4.50 3.70 0 0 0
08/02/2023
4.50
 48,700 4.10 4.60 3.60 0 0 0
07/02/2023
4.10
 58,300 5.10 5.30 4.10 0 0 0
06/02/2023
5.10
 4,400 4.60 5.10 4.40 0 0 0
03/02/2023
4.60
 19,600 5 5 4.60 0 0 0
02/02/2023
5
 15,900 5.80 6.10 5 0 0 0
01/02/2023
5.80
 900 6.30 6.30 5.80 0 0 0
31/01/2023
6.30
 57,501 5.80 6.30 5 0 0 0
30/01/2023
5.80
 4,800 5.10 5.80 5.50 0 0 0
27/01/2023
5.10
 4,000 6 6 5.10 0 0 0
19/01/2023
6
 0 6 6 6 0 0 0
18/01/2023
6
 100 5.30 6 6 0 0 0
17/01/2023
5.30
 23,405 5.10 5.30 5.30 0 0 0
16/01/2023
5.10
 7,400 5.90 6.30 5.10 0 0 0
13/01/2023
5.90
 100 5.50 5.90 5.90 0 0 0
12/01/2023
5.50
 5,000 6 6 5.30 0 0 0
11/01/2023
6
 104,000 5.40 6.10 5 0 0 0
10/01/2023
5.40
 4,400 4.90 5.40 5.30 0 0 0
09/01/2023
4.90
 18,200 5.70 5.70 4.90 0 0 0
06/01/2023
5.70
 100 6.20 6.20 5.70 0 0 0
05/01/2023
6.20
 7,400 6.20 6.20 5.20 0 0 0
04/01/2023
6.20
 1,416 6.40 6.40 5.30 0 0 0
03/01/2023
6.40
 400 6.40 6.40 5.50 0 0 0
30/12/2022
6.40
 10,000 6.50 6.50 6.40 0 0 0
29/12/2022
6.50
 100 5.80 6.50 6.50 0 0 0
28/12/2022
5.80
 0 5.80 5.80 5.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |