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
(2024-10-28) 		0 0% 0 0 0
1.40
1.40
1.40
2 tháng
(2024-09-26) 		0 0% 0 0 0
1.40
1.40
1.40
3 tháng
(2024-08-27) 		0 0% 0 0 0
1.40
1.40
1.40
6 tháng
(2024-05-29) 		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
(2022-12-06) 		-0.30 -17.65% 9,135,059 13,976 0.0
1.40
1.90
1.40
36 tháng
(2021-12-13) 		-2.70 -65.85% 164,529,772 -31,744 1.4
1.30
5.10
1.40
60 tháng
(2019-12-23) 		-7.08 -83.49% 431,144,975 -666,351 -3.1
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)
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
10/09/2019
3.01
 620,100 2.94 3.14 2.98 0 0 0
09/09/2019
2.94
 215,580 2.75 2.94 2.78 0 0 0
06/09/2019
2.75
 129,510 2.80 2.85 2.70 3,000 0 0.0
05/09/2019
2.80
 196,230 2.78 2.97 2.76 0 0 0
04/09/2019
2.78
 314,680 2.84 2.84 2.72 0 0 0
03/09/2019
2.84
 565,910 3.05 3.07 2.84 0 0 0
30/08/2019
3.05
 766,340 3.20 3.20 2.98 0 0 0
29/08/2019
3.20
 781,040 3.44 3.44 3.20 6,000 0 0.0
28/08/2019
3.44
 1,102,230 3.32 3.55 3.31 0 0 0
27/08/2019
3.32
 412,860 3.11 3.32 3.25 0 0 0
26/08/2019
3.11
 799,300 2.91 3.11 3 0 0 0
23/08/2019
2.91
 162,860 2.72 2.91 2.91 0 0 0
22/08/2019
2.72
 127,410 2.55 2.72 2.55 0 130 -0.0
21/08/2019
2.55
 311,040 2.52 2.55 2.51 0 0 0
20/08/2019
2.52
 137,570 2.53 2.60 2.50 0 5,000 -0.0
19/08/2019
2.53
 93,000 2.54 2.59 2.53 0 0 0
16/08/2019
2.54
 105,330 2.55 2.62 2.52 0 0 0
15/08/2019
2.55
 82,310 2.57 2.57 2.54 0 400 -0.0
14/08/2019
2.57
 66,910 2.57 2.64 2.55 6,000 0 0.0
13/08/2019
2.57
 109,510 2.60 2.65 2.55 0 0 0
12/08/2019
2.60
 268,960 2.68 2.73 2.60 0 0 0
09/08/2019
2.68
 89,610 2.70 2.75 2.68 0 0 0
08/08/2019
2.70
 121,430 2.67 2.72 2.68 0 0 0
07/08/2019
2.67
 225,720 2.70 2.74 2.64 0 0 0
06/08/2019
2.70
 274,120 2.68 2.86 2.68 0 35,000 -0.1
05/08/2019
2.68
 160,540 2.81 2.81 2.68 2,000 0 0.0
02/08/2019
2.81
 354,170 2.81 2.90 2.66 0 0 0
01/08/2019
2.81
 548,230 2.97 2.97 2.77 0 0 0
31/07/2019
2.97
 172,300 2.99 3.01 2.97 4,000 0 0.0
30/07/2019
2.99
 171,140 3 3.02 2.97 0 0 0
29/07/2019
3
 176,290 3.08 3.08 2.99 0 0 0
26/07/2019
3.08
 87,820 3.15 3.16 3.05 0 0 0
25/07/2019
3.15
 59,220 3.20 3.20 3.11 0 0 0
24/07/2019
3.20
 379,340 3.20 3.25 3.05 0 0 0
23/07/2019
3.20
 113,440 3.14 3.20 3.10 0 0 0
22/07/2019
3.14
 123,490 3.22 3.25 3.14 0 0 0
19/07/2019
3.22
 345,940 3.32 3.34 3.20 0 0 0
18/07/2019
3.32
 337,530 3.32 3.40 3.26 0 12,080 -0.0
17/07/2019
3.32
 169,960 3.40 3.50 3.32 0 0 0
16/07/2019
3.40
 385,640 3.30 3.42 3.20 0 0 0
15/07/2019
3.30
 110,610 3.33 3.41 3.30 0 0 0
12/07/2019
3.33
 244,460 3.30 3.42 3.20 0 1,420 -0.0
11/07/2019
3.30
 350,800 3.33 3.35 3.30 0 0 0
10/07/2019
3.33
 510,320 3.47 3.57 3.33 0 0 0
09/07/2019
3.47
 284,100 3.46 3.55 3.43 0 0 0
08/07/2019
3.46
 296,490 3.56 3.65 3.41 0 0 0
05/07/2019
3.56
 355,700 3.60 3.65 3.54 0 0 0
04/07/2019
3.60
 410,540 3.68 3.80 3.60 0 0 0
03/07/2019
3.68
 306,950 3.66 3.74 3.60 0 0 0
02/07/2019
3.66
 795,860 3.50 3.69 3.45 0 0 0
01/07/2019
3.50
 429,240 3.33 3.54 3.40 0 0 0
28/06/2019
3.33
 702,100 3.33 3.56 3.20 0 0 0
27/06/2019
3.33
 953,460 3.19 3.41 3.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |