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)
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
26/06/2019
3.19
 764,480 2.99 3.19 3 0 0 0
25/06/2019
2.99
 183,510 3.07 3.12 2.97 0 0 0
24/06/2019
3.07
 101,310 3.12 3.23 3.03 0 290 -0.0
21/06/2019
3.12
 402,710 3.06 3.26 3.05 0 0 0
20/06/2019
3.06
 711,290 2.86 3.06 2.86 1,000 0 0.0
19/06/2019
2.86
 519,860 2.88 2.92 2.85 0 0 0
18/06/2019
2.88
 263,990 2.84 2.90 2.80 0 0 0
17/06/2019
2.84
 273,350 2.90 2.96 2.80 0 5,670 -0.0
14/06/2019
2.90
 1,590,490 3.03 3.03 2.82 0 0 0
13/06/2019
3.03
 500,920 3.25 3.25 3.03 0 0 0
12/06/2019
3.25
 129,040 3.49 3.49 3.25 0 0 0
11/06/2019
3.49
 164,980 3.49 3.54 3.46 0 0 0
10/06/2019
3.49
 193,580 3.49 3.53 3.44 0 0 0
07/06/2019
3.49
 524,120 3.40 3.54 3.47 0 0 0
06/06/2019
3.40
 243,750 3.50 3.50 3.26 0 0 0
05/06/2019
3.50
 445,250 3.33 3.50 3.34 0 0 0
04/06/2019
3.33
 446,680 3.46 3.55 3.33 0 200 -0.0
03/06/2019
3.46
 864,590 3.71 3.76 3.46 0 0 0
31/05/2019
3.71
 467,660 3.84 3.86 3.70 0 0 0
30/05/2019
3.84
 309,350 3.87 4 3.84 0 500 -0.0
29/05/2019
3.87
 720,030 3.82 4.08 3.75 0 0 0
28/05/2019
3.82
 540,030 3.95 4.10 3.75 0 0 0
27/05/2019
3.95
 176,240 3.95 4.04 3.94 0 0 0
24/05/2019
3.95
 447,190 4 4.05 3.95 0 0 0
23/05/2019
4
 461,990 4.03 4.07 3.94 0 0 0
22/05/2019
4.03
 258,280 4.07 4.11 4.02 0 0 0
21/05/2019
4.07
 251,900 4.10 4.20 4.02 0 0 0
20/05/2019
4.10
 524,710 3.99 4.15 3.99 0 0 0
17/05/2019
3.99
 642,490 4.02 4.08 3.87 0 0 0
16/05/2019
4.02
 1,693,840 4.17 4.39 4 0 0 0
15/05/2019
4.17
 1,091,510 3.90 4.17 3.90 200 500 -0.0
14/05/2019
3.90
 1,653,580 3.70 3.90 3.45 0 24,760 -0.1
13/05/2019
3.70
 1,741,750 3.95 4.09 3.69 0 110 -0.0
10/05/2019
3.95
 1,818,310 4.10 4.10 3.82 0 0 0
09/05/2019
4.10
 1,253,400 4.35 4.35 4.05 13,500 0 0.1
08/05/2019
4.35
 764,660 4.50 4.80 4.30 0 0 0
07/05/2019
4.50
 6,616,500 4.50 4.81 4.19 24,760 79,590 -0.3
06/05/2019
4.50
 160,410 4.83 4.83 4.50 0 0 0
03/05/2019
4.83
 172,840 5.19 5.19 4.83 0 0 0
02/05/2019
5.19
 106,820 5.57 5.57 5.19 0 0 0
26/04/2019
5.57
 835,160 5.98 5.98 5.57 0 0 0
25/04/2019
5.98
 878,040 6.43 6.43 5.98 0 0 0
24/04/2019
6.43
 332,680 6.91 6.91 6.43 0 0 0
23/04/2019
6.91
 182,330 7.42 7.42 6.91 0 0 0
22/04/2019
7.42
 567,750 7.45 7.70 7.20 0 0 0
19/04/2019
7.45
 997,580 6.97 7.45 7 0 0 0
18/04/2019
6.97
 2,090,520 7.44 7.50 6.92 10,990 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |