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
(2024-04-10) 		0 0% 0 0 0
1.40
1.40
1.40
2 tháng
(2024-04-09) 		0 0% 0 0 0
1.40
1.40
1.40
3 tháng
(2024-04-09) 		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
(2023-05-16) 		0 0% 0 0 0
1.40
1.40
1.40
24 tháng
(2022-05-23) 		-2.10 -60% 61,666,299 -730,741 -1.7
1.30
3.90
1.40
36 tháng
(2021-05-26) 		-1.30 -48.15% 335,218,300 -141,178 0.0
1.30
5.10
1.40
60 tháng
(2019-06-06) 		-2 -58.82% 581,426,795 -1,043,741 -5.1
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc