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)
27/12/2022
5.80
 0 5.80 5.80 5.80 0 0 0
26/12/2022
5.80
 300 6.80 6.80 5.80 0 0 0
23/12/2022
6.80
 0 6.80 6.80 6.80 0 0 0
22/12/2022
6.80
 0 6.80 6.80 6.80 0 0 0
21/12/2022
6.80
 0 6.80 6.80 6.80 0 0 0
20/12/2022
6.80
 0 6.70 6.80 6.70 0 0 0
19/12/2022
6.70
 10,101 5.70 6.80 6.70 0 0 0
16/12/2022
5.70
 12,300 6.60 6.90 5.70 0 0 0
15/12/2022
6.60
 100 6 6.60 6.60 0 0 0
14/12/2022
6
 0 6 6 6 0 0 0
13/12/2022
6
 1,000 5.30 6 5.90 0 0 0
12/12/2022
5.30
 17,400 6.30 6.30 5.30 0 0 0
09/12/2022
6.30
 1,200 6.20 6.30 5.30 0 0 0
08/12/2022
6.20
 0 6.20 6.20 6.20 0 0 0
07/12/2022
6.20
 800 6.30 6.30 6.20 0 0 0
06/12/2022
6.30
 9,501 5.50 6.30 6 0 0 0
05/12/2022
5.50
 10,914 5.60 6.10 5.50 0 0 0
02/12/2022
5.60
 10,600 6.10 6.10 5.60 0 0 0
01/12/2022
6.10
 3,200 6 6.50 6.10 0 0 0
30/11/2022
6
 20 6 6 6 0 0 0
29/11/2022
6
 600 5.50 6 5.80 0 0 0
28/11/2022
5.50
 10,220 5.10 5.60 5.40 0 0 0
25/11/2022
5.10
 22,900 4.90 5.60 4.90 0 0 0
24/11/2022
4.90
 100 4.90 4.90 4.90 0 0 0
23/11/2022
4.90
 404 4.60 4.90 4.90 0 0 0
22/11/2022
4.60
 7,200 4 4.60 4.50 0 0 0
21/11/2022
4
 600 4 4 4 0 0 0
18/11/2022
4
 17,100 4.70 5.40 4 0 0 0
17/11/2022
4.70
 4,800 5.50 5.50 4.60 0 0 0
16/11/2022
5.50
 6,200 6 6 5.10 0 0 0
15/11/2022
6
 0 6 6 6 0 0 0
14/11/2022
6
 0 6 6 6 0 0 0
11/11/2022
6
 7,700 6.20 6.20 6 0 0 0
10/11/2022
6.20
 0 6.40 6.20 6.40 0 0 0
09/11/2022
6.40
 1,509 6.70 6.70 5.60 0 0 0
08/11/2022
6.70
 41,300 6.20 6.70 6 0 0 0
07/11/2022
6.20
 109 6 6.20 6.20 0 0 0
04/11/2022
6
 15,900 5.70 6.20 4.90 0 0 0
03/11/2022
5.70
 2,000 6.70 6.70 5.70 0 0 0
02/11/2022
6.70
 0 6.70 6.70 6.70 0 0 0
01/11/2022
6.70
 7,100 6.20 6.70 6.60 0 0 0
31/10/2022
6.20
 0 6.30 6.20 6.30 0 0 0
28/10/2022
6.30
 9,300 5.90 6.30 5.40 0 0 0
27/10/2022
5.90
 9,100 5.50 6.20 5.60 0 0 0
26/10/2022
5.50
 16,100 4.70 5.50 5.30 0 0 0
25/10/2022
4.70
 25,800 5.10 5.70 4.70 0 0 0
24/10/2022
5.10
 2,500 6.10 6.10 5.10 0 0 0
21/10/2022
6.10
 8,000 6.20 6.80 5.30 0 0 0
20/10/2022
6.20
 0 6.20 6.20 6.20 0 0 0
19/10/2022
6.20
 1,100 6.70 6.70 6.20 0 0 0
18/10/2022
6.70
 200 6.60 6.70 6.70 0 0 0
17/10/2022
6.60
 1,200 6.60 6.70 6.30 0 0 0
14/10/2022
6.60
 203,400 6.20 6.60 6.60 0 0 0
13/10/2022
6.20
 4,400 6.20 6.20 6.10 0 0 0
12/10/2022
6.20
 3,800 6.80 6.80 6 0 0 0
11/10/2022
6.80
 3,329 6.70 6.80 6.50 0 0 0
10/10/2022
6.70
 1,000 7 7 6.70 0 0 0
07/10/2022
7
 231,000 6.20 7 5.80 0 0 0
06/10/2022
6.20
 1 6.20 6.20 6.20 0 0 0
05/10/2022
6.20
 900 6 6.20 6.10 0 0 0
04/10/2022
6
 59,200 5.80 6 5.80 0 0 0
03/10/2022
5.80
 290,100 6.30 6.30 5.40 0 0 0
30/09/2022
6.30
 0 6.30 6.30 6.30 0 0 0
29/09/2022
6.30
 0 6.30 6.30 6.30 0 0 0
28/09/2022
6.30
 100 6.40 6.40 6.30 0 0 0
27/09/2022
6.40
 4,300 6.30 6.40 5.70 0 0 0
26/09/2022
6.30
 2,100 6.50 6.50 6.30 0 0 0
23/09/2022
6.50
 0 6.50 6.50 6.50 0 0 0
22/09/2022
6.50
 0 6.50 6.50 6.50 0 0 0
21/09/2022
6.50
 95 6.50 6.50 6.50 0 0 0
20/09/2022
6.50
 0 6.50 6.50 6.50 0 0 0
19/09/2022
6.50
 200 6 6.50 6.50 0 0 0
16/09/2022
6
 6,700 6.60 6.60 6 0 0 0
15/09/2022
6.60
 200 6.70 6.70 6.60 0 0 0
14/09/2022
6.70
 2,800 6.50 6.70 6.60 0 0 0
13/09/2022
6.50
 1,100 6.80 6.80 6.10 0 0 0
12/09/2022
6.80
 1,300 6 6.80 6 0 0 0
09/09/2022
6
 15,500 6.30 7 5.70 0 0 0
08/09/2022
6.30
 15,500 6.60 7.20 6 0 0 0
07/09/2022
6.60
 12,128 6.50 6.60 5.70 0 0 0
06/09/2022
6.50
 900 6.30 6.50 6.40 0 0 0
05/09/2022
6.30
 21,200 6.60 6.60 5.70 0 0 0
31/08/2022
6.60
 400 6.30 6.60 6.50 0 0 0
30/08/2022
6.30
 2,600 6.10 6.60 6.30 0 0 0
29/08/2022
6.10
 6,300 6.80 6.80 6.10 0 0 0
26/08/2022
6.80
 200 6.80 6.80 6.80 0 0 0
25/08/2022
6.80
 0 6.80 6.80 6.80 0 0 0
24/08/2022
6.80
 200 6.30 6.80 6.80 0 0 0
23/08/2022
6.30
 1,800 6.30 6.90 6.30 0 0 0
22/08/2022
6.30
 2,400 6.30 7 6.30 0 0 0
19/08/2022
6.30
 4,450 6.90 6.90 6.30 0 0 0
18/08/2022
6.90
 3,500 7.10 7.10 6.90 0 0 0
17/08/2022
7.10
 4,300 7 7.10 7 0 0 0
16/08/2022
7
 1,300 6.90 7 7 0 0 0
15/08/2022
6.90
 300 7 7 6.90 0 0 0
12/08/2022
7
 2,200 6.80 7 6.30 0 0 0
11/08/2022
6.80
 9,300 7 7 6.80 0 0 0
10/08/2022
7
 7,300 7 7 6.80 0 0 0
09/08/2022
7
 4,500 6.60 7 6.70 0 0 0
08/08/2022
6.60
 10,000 6.70 6.70 6.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |