CTCP Đầu tư HVA (hva)

6.50
0.10
(1.56%)
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)
18/10/2021
7.20
 10,600 7.40 7.40 7 0 0 0
15/10/2021
7.40
 77,500 7.20 7.50 6.80 0 0 0
14/10/2021
7.20
 21,500 6.90 7.20 6.90 0 0 0
13/10/2021
6.90
 15,200 7 7 6.80 0 0 0
12/10/2021
7
 16,800 7.10 7.20 6.60 0 0 0
11/10/2021
7.10
 10,300 7.20 7.30 7 0 0 0
08/10/2021
7.20
 13,500 7.20 7.30 7 0 0 0
07/10/2021
7.20
 34,300 7 7.20 6.90 0 0 0
06/10/2021
7
 20,000 7 7.10 6.80 0 0 0
05/10/2021
7
 11,500 6.70 7.20 6.80 0 0 0
04/10/2021
6.70
 21,800 7 7.20 6.70 0 0 0
01/10/2021
7
 16,900 7.20 7.20 6.90 0 0 0
30/09/2021
7.20
 12,200 6.90 7.20 6.80 0 0 0
29/09/2021
6.90
 11,300 6.40 7 6.30 0 0 0
28/09/2021
6.40
 72,200 6.80 7.30 6 0 0 0
27/09/2021
6.80
 74,100 7.40 7.40 6.50 0 0 0
24/09/2021
7.40
 37,500 7.40 7.90 7.30 0 0 0
23/09/2021
7.40
 95,542 8 8.40 7.40 0 0 0
22/09/2021
8
 206,935 7.10 8 7.10 0 0 0
21/09/2021
7.10
 25,200 7.40 7.40 6.90 0 0 0
20/09/2021
7.40
 82,828 7.40 7.60 7.10 0 0 0
17/09/2021
7.40
 102,350 7.60 7.60 7.20 0 0 0
16/09/2021
7.60
 85,800 7.40 7.80 7 0 0 0
15/09/2021
7.40
 92,500 7.70 7.80 6.90 0 0 0
14/09/2021
7.70
 142,099 7.90 8.80 7.40 0 0 0
13/09/2021
7.90
 164,328 6.90 7.90 7.30 0 0 0
10/09/2021
6.90
 110,000 6.20 6.90 6.40 0 0 0
09/09/2021
6.20
 177,800 5.30 6.30 5.40 0 0 0
08/09/2021
5.30
 61,400 5.50 5.60 5.20 0 0 0
07/09/2021
5.50
 7,410 5.50 5.50 5.30 0 0 0
06/09/2021
5.50
 10,500 5.60 5.60 5.20 0 0 0
01/09/2021
5.60
 1,100 5.70 5.70 5.60 0 0 0
31/08/2021
5.70
 10,900 5.50 5.70 5.20 0 0 0
30/08/2021
5.50
 13,600 5.50 5.70 4.80 0 0 0
27/08/2021
5.50
 6,600 5.70 5.70 5.10 0 0 0
26/08/2021
5.70
 6,801 5.70 5.80 5.40 0 0 0
25/08/2021
5.70
 0 5.50 5.70 5.70 0 0 0
24/08/2021
5.50
 900 5.80 5.80 5.50 0 0 0
23/08/2021
5.80
 13,800 5.70 6 5.50 0 0 0
20/08/2021
5.70
 26,800 5.90 5.90 5.30 0 0 0
19/08/2021
5.90
 15,100 5.60 6.30 5.60 0 0 0
18/08/2021
5.60
 1,300 5.90 6 5.60 0 0 0
17/08/2021
5.90
 3,500 6.10 6.10 5.50 0 0 0
16/08/2021
6.10
 8,900 6.30 6.30 5.80 0 0 0
13/08/2021
6.30
 4,600 6.30 6.60 6 0 0 0
12/08/2021
6.30
 17,600 5.90 6.70 6 0 0 0
11/08/2021
5.90
 17,111 5.90 6.50 5.70 0 0 0
10/08/2021
5.90
 37,200 5.60 5.90 5.60 0 0 0
09/08/2021
5.60
 7,700 5.60 5.70 5.60 0 0 0
06/08/2021
5.60
 14,200 5.60 5.70 5.60 0 0 0
05/08/2021
5.60
 14,900 5.60 5.80 5.60 0 0 0
04/08/2021
5.60
 25,500 5.60 6 5.50 0 0 0
03/08/2021
5.60
 14,400 5.90 5.90 5.60 0 0 0
02/08/2021
5.90
 33,500 5.70 6.10 5.30 0 0 0
30/07/2021
5.70
 19,200 5.40 5.80 5.40 0 0 0
29/07/2021
5.40
 31,500 5.80 6.10 5.30 0 0 0
28/07/2021
5.80
 291,159 5.90 6.30 5.80 0 0 0
27/07/2021
5.90
 20,300 6.80 6.80 5.80 0 0 0
26/07/2021
6.80
 51,500 6.50 6.90 6 0 0 0
23/07/2021
6.50
 146,400 6.10 6.90 6.20 0 0 0
22/07/2021
6.10
 197,300 6 6.20 5.80 0 0 0
21/07/2021
6
 111,700 5.10 6 5.50 0 0 0
20/07/2021
5.10
 44,300 5.10 5.80 5.10 0 0 0
19/07/2021
5.10
 7,400 5.80 5.80 5.10 0 0 0
16/07/2021
5.80
 3,600 5.50 5.80 5.40 0 0 0
15/07/2021
5.50
 18,700 5.30 5.50 5.30 0 0 0
14/07/2021
5.30
 7,900 5 5.50 5 0 0 0
13/07/2021
5
 23,740 5.30 5.30 5 0 0 0
12/07/2021
5.30
 22,800 5.60 5.60 4.90 0 0 0
09/07/2021
5.60
 2,600 5.70 5.70 5.60 0 0 0
08/07/2021
5.70
 3,700 5.80 5.80 5.70 0 0 0
07/07/2021
5.80
 23,600 5.60 5.80 4.90 0 0 0
06/07/2021
5.60
 6,100 5.80 6 5.60 0 0 0
05/07/2021
5.80
 15,400 6 6 5.80 0 0 0
02/07/2021
6
 14,600 6.20 6.20 5.50 0 0 0
01/07/2021
6.20
 11,000 6.30 6.30 6 0 0 0
30/06/2021
6.30
 30,200 6.20 6.70 6 0 0 0
29/06/2021
6.20
 8,600 6.70 6.70 6 0 0 0
28/06/2021
6.70
 28,000 6.60 6.80 6.20 0 0 0
25/06/2021
6.60
 6,900 6.70 6.80 6.60 0 0 0
24/06/2021
6.70
 79,300 6.70 7.30 6.50 0 0 0
23/06/2021
6.70
 43,400 7.70 7.70 6.60 0 0 0
22/06/2021
7.70
 7,200 7.90 8 7.20 0 0 0
21/06/2021
7.90
 124,200 7.30 8 6.70 0 0 0
18/06/2021
7.30
 108,747 7.10 7.40 6.70 0 0 0
17/06/2021
7.10
 15,200 6.40 7.10 6.10 0 0 0
16/06/2021
6.40
 14,400 6.50 6.50 6 0 0 0
15/06/2021
6.50
 12,200 6.90 6.90 6.40 0 0 0
14/06/2021
6.90
 3,300 7.10 7.40 6.30 0 0 0
11/06/2021
7.10
 17,200 6.70 7.10 6.10 0 0 0
10/06/2021
6.70
 1,900 6.80 6.80 6.20 0 0 0
09/06/2021
6.80
 0 6.80 6.80 6.80 0 0 0
08/06/2021
6.80
 1,300 7 7 6.80 0 0 0
07/06/2021
7
 2,100 7.20 7.20 6.60 0 0 0
04/06/2021
7.20
 100 7.30 7.30 7.20 0 0 0
03/06/2021
7.30
 18,700 6.30 7.70 6.80 0 0 0
02/06/2021
6.30
 8,901 6.50 7.20 6.30 0 0 0
01/06/2021
6.50
 4,009 6.50 7 6.50 0 0 0
31/05/2021
6.50
 1,600 6.90 7 6.50 0 0 0
28/05/2021
6.90
 1,400 7.20 7.20 6.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |