CTCP Hùng Vương (hvg)

1.40
0
(0%)
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
(2024-08-21) 		0 0% 0 0 0
1.40
1.40
1.40
2 tháng
(2024-07-22) 		0 0% 0 0 0
1.40
1.40
1.40
3 tháng
(2024-06-24) 		0 0% 0 0 0
1.40
1.40
1.40
6 tháng
(2024-04-09) 		0 0% 0 0 0
1.40
1.40
1.40
12 tháng
(2024-04-09) 		0 0% 0 0 0
1.40
1.40
1.40
24 tháng
(2022-10-03) 		-1.10 -44% 23,542,733 -309,526 -0.7
1.30
2.50
1.40
36 tháng
(2021-10-06) 		-1.10 -44% 237,447,812 -640,128 -1.2
1.30
5.10
1.40
60 tháng
(2019-10-17) 		-1.42 -50.35% 551,024,085 -1,003,871 -5.0
1.30
8.85
1.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/06/2020
5.40
 0 5.40 5.40 5.40 0 0 0
26/06/2020
5.40
 0 5.40 5.40 5.40 0 0 0
25/06/2020
5.40
 0 5.40 5.40 5.40 0 0 0
24/06/2020
5.40
 0 5.40 5.40 5.40 0 0 0
23/06/2020
5.40
 0 5.40 5.40 5.40 0 0 0
22/06/2020
5.40
 0 5.40 5.40 5.40 0 0 0
19/06/2020
5.40
 0 5.40 5.40 5.40 0 0 0
18/06/2020
5.40
 0 5.40 5.40 5.40 0 0 0
17/06/2020
5.40
 0 5.40 5.40 5.40 0 0 0
16/06/2020
5.40
 0 5.40 5.40 5.40 0 0 0
15/06/2020
5.40
 0 5.40 5.40 5.40 0 0 0
12/06/2020
5.40
 0 5.40 5.40 5.40 0 0 0
11/06/2020
5.40
 0 5.40 5.40 5.40 0 0 0
10/06/2020
5.40
 0 5.40 5.40 5.40 0 0 0
09/06/2020
5.40
 0 5.40 5.40 5.40 0 0 0
08/06/2020
5.40
 0 5.40 5.40 5.40 0 0 0
05/06/2020
5.40
 0 5.40 5.40 5.40 0 0 0
04/06/2020
5.40
 0 5.40 5.40 5.40 0 0 0
03/06/2020
5.40
 0 5.40 5.40 5.40 0 0 0
02/06/2020
5.40
 0 5.40 5.40 5.40 0 0 0
01/06/2020
5.40
 0 5.40 5.40 5.40 0 0 0
29/05/2020
5.40
 0 5.40 5.40 5.40 0 0 0
28/05/2020
5.40
 0 5.40 5.40 5.40 0 0 0
27/05/2020
5.40
 0 5.40 5.40 5.40 0 0 0
26/05/2020
5.40
 0 5.40 5.40 5.40 0 0 0
25/05/2020
5.40
 0 5.40 5.40 5.40 0 0 0
22/05/2020
5.40
 0 5.40 5.40 5.40 0 0 0
21/05/2020
5.40
 0 5.40 5.40 5.40 0 0 0
20/05/2020
5.40
 0 5.40 5.40 5.40 0 0 0
19/05/2020
5.40
 0 5.40 5.40 5.40 0 0 0
18/05/2020
5.40
 0 5.40 5.40 5.40 0 0 0
15/05/2020
5.40
 0 5.40 5.40 5.40 0 0 0
14/05/2020
5.40
 539,400 5.45 5.59 5.21 0 0 0
13/05/2020
5.45
 463,270 5.10 5.45 4.80 120 50,000 -0.3
12/05/2020
5.10
 769,530 5.22 5.22 4.86 0 90,000 -0.4
11/05/2020
5.22
 714,890 5.52 5.69 5.14 0 0 0
08/05/2020
5.52
 155,090 5.54 5.86 5.52 0 0 0
07/05/2020
5.54
 68,180 5.51 5.74 5.51 0 790 -0.0
06/05/2020
5.51
 88,950 5.40 5.60 5.32 0 1,610 -0.0
05/05/2020
5.40
 50,430 5.21 5.49 5.10 0 1,990 -0.0
04/05/2020
5.21
 149,320 5.52 5.62 5.21 0 1,920 -0.0
29/04/2020
5.52
 120,640 5.75 5.75 5.51 0 1,960 -0.0
28/04/2020
5.75
 155,320 5.79 6.10 5.75 0 2,000 -0.0
27/04/2020
5.79
 431,000 5.46 5.84 5.61 0 1,880 -0.0
24/04/2020
5.46
 192,860 5.70 5.83 5.46 0 1,290 -0.0
23/04/2020
5.70
 89,400 5.70 5.76 5.47 0 1,680 -0.0
22/04/2020
5.70
 35,640 5.50 5.78 5.50 0 2,650 -0.0
21/04/2020
5.50
 144,070 5.83 5.83 5.43 0 2,340 -0.0
20/04/2020
5.83
 355,620 5.45 5.83 5.20 0 16,260 -0.1
17/04/2020
5.45
 320,240 5.19 5.48 5.19 0 1,600 -0.0
16/04/2020
5.19
 254,810 5.49 5.50 5.12 0 1,400 -0.0
15/04/2020
5.49
 99,610 5.40 5.59 5.15 0 1,520 -0.0
14/04/2020
5.40
 214,700 5.80 5.80 5.40 0 310 -0.0
13/04/2020
5.80
 59,010 5.69 6 5.40 0 1,320 -0.0
10/04/2020
5.69
 232,550 5.80 5.80 5.40 0 1,120 -0.0
09/04/2020
5.80
 180,060 6.23 6.23 5.80 0 1,100 -0.0
08/04/2020
6.23
 176,690 6.69 6.69 6.23 0 160 -0.0
07/04/2020
6.69
 194,490 6.78 7.23 6.31 0 480 -0.0
06/04/2020
6.78
 251,570 6.43 6.88 6.50 15,000 540 0.1
03/04/2020
6.43
 506,920 6.01 6.43 6.39 0 0 0
01/04/2020
6.01
 2,040 5.62 6.01 6.01 0 0 0
31/03/2020
5.62
 21,080 5.26 5.62 5.62 0 0 0
30/03/2020
5.26
 7,160 4.92 5.26 5.26 0 400 -0.0
27/03/2020
4.92
 5,570 4.60 4.92 4.90 0 0 0
26/03/2020
4.60
 954,490 4.55 4.86 4.43 0 450 -0.0
25/03/2020
4.55
 521,450 4.86 5.20 4.55 0 800 -0.0
24/03/2020
4.86
 330,460 5.22 5.22 4.86 0 630 -0.0
23/03/2020
5.22
 37,910 5.61 5.61 5.22 0 360 -0.0
20/03/2020
5.61
 9,360 5.93 5.93 5.61 0 540 -0.0
19/03/2020
5.93
 35,790 6 6 5.58 0 900 -0.0
18/03/2020
6
 4,080 5.90 6 5.90 0 640 -0.0
17/03/2020
5.90
 7,550 5.73 5.90 5.64 0 600 -0.0
16/03/2020
5.73
 12,100 5.90 6 5.73 0 660 -0.0
13/03/2020
5.90
 6,020 5.80 6 5.66 0 950 -0.0
12/03/2020
5.80
 58,610 6 6.30 5.80 0 1,060 -0.0
11/03/2020
6
 31,160 6.09 6.25 5.70 0 600 -0.0
10/03/2020
6.09
 13,520 5.75 6.10 5.56 0 720 -0.0
09/03/2020
5.75
 67,130 6.12 6.12 5.70 0 1,180 -0.0
06/03/2020
6.12
 58,800 6.51 6.69 6.11 0 450 -0.0
05/03/2020
6.51
 48,730 7 7.20 6.51 0 600 -0.0
04/03/2020
7
 81,900 6.70 7 6.51 0 280 -0.0
03/03/2020
6.70
 41,730 6.35 6.79 6.50 0 760 -0.0
02/03/2020
6.35
 125,720 6.80 6.90 6.33 0 38,280 -0.2
28/02/2020
6.80
 76,370 7.20 7.20 6.78 0 24,400 -0.2
27/02/2020
7.20
 22,280 7.21 7.21 6.83 0 18,160 -0.1
26/02/2020
7.21
 27,410 7.10 7.21 6.70 0 19,600 -0.1
25/02/2020
7.10
 253,060 6.80 7.10 6.33 0 15,810 -0.1
24/02/2020
6.80
 48,690 7.06 7.06 6.57 0 3,110 -0.0
21/02/2020
7.06
 83,790 7.59 7.59 7.06 0 30,780 -0.2
20/02/2020
7.59
 17,810 7.59 7.64 7.40 0 1,100 -0.0
19/02/2020
7.59
 7,420 7.60 7.60 7.41 0 790 -0.0
18/02/2020
7.60
 33,360 7.58 8 7.57 0 1,700 -0.0
17/02/2020
7.58
 1,890 7.90 7.98 7.45 0 380 -0.0
14/02/2020
7.90
 56,190 7.85 8.22 7.55 0 25,140 -0.2
13/02/2020
7.85
 21,360 8.10 8.10 7.60 0 20,450 -0.2
12/02/2020
8.10
 70,450 8.25 8.25 7.75 270 29,250 -0.2
11/02/2020
8.25
 18,120 7.94 8.34 7.80 0 2,530 -0.0
10/02/2020
7.94
 63,930 7.50 8 7.48 440 34,960 -0.3
07/02/2020
7.50
 40,400 7.90 8.42 7.50 0 0 0
06/02/2020
7.90
 367,910 7.95 8 7.90 1,260 120 0.0

Chính sách bảo mật | Điều khoản sử dụng |