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)
05/02/2020
7.95
 123,900 8 8 7.90 0 760 -0.0
04/02/2020
8
 64,650 8 8 7.70 0 3,760 -0.0
03/02/2020
8
 88,560 8.30 8.30 7.90 400 4,120 -0.0
31/01/2020
8.30
 104,200 8.56 8.56 8 0 2,090 -0.0
30/01/2020
8.56
 42,680 8.60 8.60 8 950 40 0.0
22/01/2020
8.60
 70,350 8.51 8.60 8.58 0 0 0
21/01/2020
8.51
 79,480 8.60 8.60 8.20 2,170 60 0.0
20/01/2020
8.60
 63,340 8.40 8.60 8.08 0 5,590 -0.0
17/01/2020
8.40
 31,980 8.40 8.40 8.30 850 200 0.0
16/01/2020
8.40
 671,090 8.25 8.40 8 3,160 310 0.0
15/01/2020
8.25
 289,690 8.30 8.30 7.72 3,170 11,400 -0.1
14/01/2020
8.30
 43,450 8.80 8.80 8.30 2,160 0 0.0
13/01/2020
8.80
 342,020 8.85 8.85 8.24 2,290 1,660 0.0
10/01/2020
8.85
 193,140 8.60 8.99 8.50 7,040 5,900 0.0
09/01/2020
8.60
 200,890 8.60 8.69 8.56 2,990 0 0.0
08/01/2020
8.60
 105,150 8.56 8.80 8.22 0 4,520 -0.0
07/01/2020
8.56
 70,300 8 8.56 8.30 4,050 10 0.0
06/01/2020
8
 661,330 8.51 9.10 8 2,750 12,520 -0.1
03/01/2020
8.51
 160,020 8.51 8.70 8.46 2,090 2,030 0.0
02/01/2020
8.51
 275,370 8.40 8.89 8.49 4,400 0 0.0
31/12/2019
8.40
 184,270 8.17 8.60 8.08 2,180 2,610 -0.0
30/12/2019
8.17
 287,760 8.19 8.30 8.15 42,300 620 0.3
27/12/2019
8.19
 305,110 8.17 8.39 8.11 11,760 0 0.1
26/12/2019
8.17
 350,160 8.25 8.47 7.69 1,000 1,200 -0.0
25/12/2019
8.25
 851,610 8.18 8.50 8.16 1,630 4,100 -0.0
24/12/2019
8.18
 387,090 8.48 8.48 8.17 42,300 620 0.3
23/12/2019
8.48
 939,790 8.50 8.55 8.39 0 4,410 -0.0
20/12/2019
8.50
 1,191,860 8.31 8.50 8.20 43,740 6,520 0.3
19/12/2019
8.31
 1,828,170 8.40 8.56 8.31 5,270 11,490 -0.1
18/12/2019
8.40
 911,180 8.40 8.50 8.15 5,730 14,900 -0.1
17/12/2019
8.40
 1,072,240 8.41 8.80 8.20 7,760 9,230 -0.0
16/12/2019
8.41
 461,670 8.52 8.52 8.37 0 8,790 -0.1
13/12/2019
8.52
 254,130 8.66 8.66 8.50 62,100 9,130 0.5
12/12/2019
8.66
 852,250 8.69 8.69 8.63 0 7,790 -0.1
11/12/2019
8.69
 354,650 8.83 8.83 8.69 0 12,690 -0.1
10/12/2019
8.83
 176,380 8.83 8.90 8.57 0 13,340 -0.1
09/12/2019
8.83
 1,247,450 8.70 8.98 8.70 48,400 19,330 0.3
06/12/2019
8.70
 722,640 8.69 8.70 8.28 0 11,510 -0.1
05/12/2019
8.69
 458,490 8.77 8.90 8.69 1,800 18,450 -0.1
04/12/2019
8.77
 1,178,260 8.50 8.97 8.50 0 27,480 -0.2
03/12/2019
8.50
 1,289,720 8.58 8.58 8.10 25,630 13,330 0.1
02/12/2019
8.58
 743,040 8.50 8.70 8 6,220 107,000 -0.8
29/11/2019
8.50
 1,151,140 8.75 8.80 8.14 6,500 68,600 -0.5
28/11/2019
8.75
 3,613,670 8.70 9.30 8.44 31,140 300 0.3
27/11/2019
8.70
 6,857,760 8.15 8.72 8.15 26,710 25,000 0.0
26/11/2019
8.15
 5,121,760 7.62 8.15 7.63 22,560 0 0.2
25/11/2019
7.62
 1,440,620 7.51 8 7.48 0 0 0
22/11/2019
7.51
 2,122,140 7.82 8 7.51 0 27,700 -0.2
21/11/2019
7.82
 4,032,980 7.31 7.82 6.80 0 0 0
20/11/2019
7.31
 4,386,490 6.84 7.31 6.85 2,000 0 0.0
19/11/2019
6.84
 7,217,300 6.40 6.84 6.25 0 0 0
18/11/2019
6.40
 8,767,210 6.73 7.20 6.26 0 0 0
15/11/2019
6.73
 1,886,870 7.23 7.23 6.73 0 0 0
14/11/2019
7.23
 2,435,340 7.77 8.31 7.23 27,700 0 0.2
13/11/2019
7.77
 9,764,020 7.27 7.77 7.70 0 1,000 -0.0
12/11/2019
7.27
 2,766,530 6.80 7.27 7.20 0 0 0
11/11/2019
6.80
 506,270 6.36 6.80 6.80 0 0 0
08/11/2019
6.36
 693,070 5.95 6.36 6.10 0 0 0
07/11/2019
5.95
 3,586,750 5.57 5.95 5.57 0 0 0
06/11/2019
5.57
 3,126,520 5.32 5.69 5.05 0 0 0
05/11/2019
5.32
 3,389,570 5.62 6 5.23 0 0 0
04/11/2019
5.62
 4,529,840 5.45 5.83 5.30 0 0 0
01/11/2019
5.45
 7,164,720 5.10 5.45 5.20 0 90,900 -0.5
31/10/2019
5.10
 1,028,550 4.77 5.10 5.10 0 0 0
30/10/2019
4.77
 1,362,390 4.46 4.77 4.46 0 0 0
29/10/2019
4.46
 4,690,220 4.17 4.46 3.88 0 156,300 -0.7
28/10/2019
4.17
 4,633,790 3.90 4.17 3.89 0 0 0
25/10/2019
3.90
 2,837,500 3.65 3.90 3.50 0 0 0
24/10/2019
3.65
 1,998,700 3.45 3.65 3.45 0 0 0
23/10/2019
3.45
 2,899,900 3.23 3.45 3.32 0 0 0
22/10/2019
3.23
 1,785,940 3.02 3.23 3.12 0 0 0
21/10/2019
3.02
 892,390 2.83 3.02 2.89 0 0 0
18/10/2019
2.83
 142,250 2.82 2.90 2.82 0 0 0
17/10/2019
2.82
 304,780 2.73 2.85 2.70 0 0 0
16/10/2019
2.73
 354,570 2.72 2.80 2.70 0 0 0
15/10/2019
2.72
 377,460 2.83 2.88 2.70 0 0 0
14/10/2019
2.83
 373,620 2.88 2.90 2.79 0 0 0
11/10/2019
2.88
 122,680 2.90 2.98 2.81 0 0 0
10/10/2019
2.90
 245,460 2.90 3.03 2.90 0 0 0
09/10/2019
2.90
 469,640 2.97 3.17 2.90 0 0 0
08/10/2019
2.97
 1,296,350 2.78 2.97 2.78 0 0 0
07/10/2019
2.78
 58,870 2.81 2.87 2.78 0 0 0
04/10/2019
2.81
 109,090 2.91 2.91 2.81 0 500 -0.0
03/10/2019
2.91
 192,770 2.88 2.91 2.80 0 0 0
02/10/2019
2.88
 90,090 2.88 2.91 2.81 0 0 0
01/10/2019
2.88
 169,370 2.80 2.92 2.80 0 0 0
30/09/2019
2.80
 88,190 2.83 2.86 2.80 0 0 0
27/09/2019
2.83
 71,150 2.83 2.85 2.80 0 0 0
26/09/2019
2.83
 96,590 2.80 2.85 2.77 0 0 0
25/09/2019
2.80
 45,490 2.82 2.82 2.75 0 0 0
24/09/2019
2.82
 116,740 2.81 2.85 2.75 0 0 0
23/09/2019
2.81
 350,110 2.88 2.88 2.78 0 0 0
20/09/2019
2.88
 153,530 2.90 2.90 2.81 0 80 -0.0
19/09/2019
2.90
 118,540 2.87 2.92 2.80 0 0 0
18/09/2019
2.87
 419,280 2.98 3 2.82 0 0 0
17/09/2019
2.98
 138,980 2.98 3.05 2.96 0 0 0
16/09/2019
2.98
 195,700 3 3.09 2.96 80 0 0.0
13/09/2019
3
 218,700 3.06 3.10 3 0 0 0
12/09/2019
3.06
 229,500 2.98 3.10 2.94 50 0 0.0
11/09/2019
2.98
 317,620 3.01 3.03 2.88 0 1,430 -0.0

Chính sách bảo mật | Điều khoản sử dụng |