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)
17/04/2019
7.44
 1,562,300 8 8.19 7.44 3,000 0 0.0
16/04/2019
8
 1,659,560 8.15 8.60 7.90 26,500 1,500 0.2
12/04/2019
8.15
 1,158,590 8.05 8.35 8.05 0 0 0
11/04/2019
8.05
 2,558,460 7.59 8.12 7.65 1,000 10,000 -0.1
10/04/2019
7.59
 2,284,410 7.10 7.59 7.10 15,000 0 0.1
09/04/2019
7.10
 488,910 7.30 7.40 7.01 0 0 0
08/04/2019
7.30
 803,020 7.17 7.40 7.20 0 30 -0.0
05/04/2019
7.17
 964,050 7 7.28 7 5,450 7,800 -0.0
04/04/2019
7
 941,580 6.75 7.01 6.80 0 10,000 -0.1
03/04/2019
6.75
 336,910 6.96 6.96 6.60 0 0 0
02/04/2019
6.96
 920,370 6.83 7.30 6.90 1,500 10,000 -0.1
01/04/2019
6.83
 747,320 6.39 6.83 6.30 0 30,000 -0.2
29/03/2019
6.39
 395,540 6.35 6.54 6.35 0 0 0
28/03/2019
6.35
 300,990 6.46 6.49 6.22 0 0 0
27/03/2019
6.46
 358,390 6.40 6.60 6.46 3,000 0 0.0
26/03/2019
6.40
 200,880 6.30 6.45 6.29 0 0 0
25/03/2019
6.30
 415,640 6.51 6.51 6.27 0 170 -0.0
22/03/2019
6.51
 388,390 6.50 6.64 6.31 1,000 0 0.0
21/03/2019
6.50
 521,090 6.70 6.85 6.50 1,000 0 0.0
20/03/2019
6.70
 834,760 6.70 6.74 6.48 1,000 4,280 -0.0
19/03/2019
6.70
 926,250 6.77 6.90 6.52 0 720 -0.0
18/03/2019
6.77
 1,011,180 6.73 7 6.76 500 5,000 -0.0
15/03/2019
6.73
 945,900 6.62 7.05 6.60 0 0 0
14/03/2019
6.62
 1,055,860 6.90 6.90 6.62 0 5,000 -0.0
13/03/2019
6.90
 1,639,780 6.82 7.29 6.70 10,550 10,000 0.0
12/03/2019
6.82
 688,300 6.38 6.82 6.60 0 0 0
11/03/2019
6.38
 438,950 5.97 6.38 5.90 0 0 0
08/03/2019
5.97
 1,248,500 6.25 6.25 5.83 1,000 0 0.0
07/03/2019
6.25
 1,198,760 6.67 6.67 6.25 10,000 0 0.1
06/03/2019
6.67
 776,400 7 7 6.60 0 0 0
05/03/2019
7
 1,826,920 6.99 7.46 6.99 0 0 0
04/03/2019
6.99
 1,776,340 6.54 6.99 6.71 0 0 0
01/03/2019
6.54
 1,382,510 6.42 6.80 6.49 0 20,000 -0.1
28/02/2019
6.42
 3,043,820 6.49 6.94 6.12 0 0 0
27/02/2019
6.49
 1,323,090 6.07 6.49 6.10 0 0 0
26/02/2019
6.07
 2,959,390 5.68 6.07 5.71 0 8,390 -0.1
25/02/2019
5.68
 216,660 5.31 5.68 5.60 0 0 0
22/02/2019
5.31
 867,170 4.97 5.31 5 0 0 0
21/02/2019
4.97
 228,850 4.97 5 4.90 0 0 0
20/02/2019
4.97
 106,680 5 5 4.90 0 0 0
19/02/2019
5
 242,900 5 5.05 4.96 0 0 0
18/02/2019
5
 200,500 5.02 5.10 4.99 0 0 0
15/02/2019
5.02
 185,690 5 5.05 4.98 0 0 0
14/02/2019
5
 307,560 5.08 5.10 4.98 1,000 0 0.0
13/02/2019
5.08
 337,480 5.17 5.17 5.01 2,000 0 0.0
12/02/2019
5.17
 312,790 5.10 5.28 5.15 0 0 0
11/02/2019
5.10
 249,310 4.92 5.15 4.95 0 7,400 -0.0
01/02/2019
4.92
 69,050 4.88 5 4.68 0 0 0
31/01/2019
4.88
 112,300 4.99 4.99 4.65 0 0 0
30/01/2019
4.99
 359,200 4.86 4.99 4.76 0 0 0
29/01/2019
4.86
 192,290 4.95 4.95 4.81 0 0 0
28/01/2019
4.95
 153,480 4.95 5.05 4.92 2,000 0 0.0
25/01/2019
4.95
 168,600 4.90 4.99 4.82 0 0 0
24/01/2019
4.90
 214,020 4.96 5.03 4.87 0 0 0
23/01/2019
4.96
 117,890 4.96 5.05 4.90 0 0 0
22/01/2019
4.96
 236,970 4.82 5.02 4.90 0 0 0
21/01/2019
4.82
 689,210 5.10 5.11 4.75 3,000 0 0.0
18/01/2019
5.10
 188,110 5.14 5.25 5.10 0 0 0
17/01/2019
5.14
 222,810 5.20 5.25 5.13 0 57,930 -0.3
16/01/2019
5.20
 154,030 5.28 5.35 5.15 0 15,000 -0.1
15/01/2019
5.28
 329,640 5.24 5.41 5.25 0 30,910 -0.2
14/01/2019
5.24
 285,830 5.14 5.35 5.10 0 0 0
11/01/2019
5.14
 502,990 5.17 5.20 4.90 0 0 0
10/01/2019
5.17
 1,211,910 5.55 5.55 5.17 0 0 0
09/01/2019
5.55
 1,020,840 5.40 5.77 5.55 0 88,620 -0.5
08/01/2019
5.40
 1,433,760 5.05 5.40 5.30 0 5,000 -0.0
07/01/2019
5.05
 194,220 4.72 5.05 5 0 0 0
04/01/2019
4.72
 333,960 4.42 4.72 4.50 0 0 0
03/01/2019
4.42
 480,820 4.67 4.67 4.35 2,000 0 0.0
02/01/2019
4.67
 143,250 4.78 4.80 4.62 0 0 0
28/12/2018
4.78
 198,360 4.81 4.81 4.73 0 33,290 -0.2
27/12/2018
4.81
 420,760 4.80 5.10 4.80 0 0 0
26/12/2018
4.80
 342,810 4.70 4.94 4.60 0 0 0
25/12/2018
4.70
 839,920 4.99 4.99 4.65 0 0 0
24/12/2018
4.99
 283,720 5.17 5.19 4.98 0 19,390 -0.1
21/12/2018
5.17
 145,330 5.25 5.25 5.14 0 470 -0.0
20/12/2018
5.25
 393,900 5.11 5.30 5.10 32,680 0 0.2
19/12/2018
5.11
 407,790 4.79 5.11 4.80 20,000 0 0.1
18/12/2018
4.79
 317,430 4.85 4.85 4.70 0 0 0
17/12/2018
4.85
 480,060 5.08 5.08 4.85 0 0 0
14/12/2018
5.08
 392,600 5.25 5.25 5.01 0 0 0
13/12/2018
5.25
 294,590 5.43 5.55 5.25 1,800 0 0.0
12/12/2018
5.43
 423,770 5.35 5.68 5.10 0 6,000 -0.0
11/12/2018
5.35
 1,067,940 5.02 5.37 5.17 210 15,000 -0.1
10/12/2018
5.02
 745,870 4.70 5.02 4.61 0 0 0
07/12/2018
4.70
 439,960 4.54 4.70 4.57 0 0 0
06/12/2018
4.54
 369,010 4.55 4.55 4.45 6,000 4,800 0.0
05/12/2018
4.55
 251,050 4.54 4.60 4.51 0 3,500 -0.0
04/12/2018
4.54
 428,300 4.60 4.70 4.51 15,000 0 0.1
03/12/2018
4.60
 390,450 4.59 4.86 4.60 0 0 0
30/11/2018
4.59
 261,620 4.62 4.62 4.35 0 0 0
29/11/2018
4.62
 422,530 4.45 4.66 4.45 0 10,000 -0.0
28/11/2018
4.45
 1,124,580 4.68 4.75 4.36 0 0 0
27/11/2018
4.68
 1,022,850 5.03 5.05 4.68 0 10,280 -0.0
26/11/2018
5.03
 265,070 5.10 5.17 5.03 0 0 0
23/11/2018
5.10
 217,770 5.14 5.19 5.10 390 0 0.0
22/11/2018
5.14
 365,030 5.06 5.18 5.10 0 0 0
21/11/2018
5.06
 444,510 5.11 5.11 5.01 0 0 0
20/11/2018
5.11
 252,550 5.19 5.22 5.10 0 1,800 -0.0
19/11/2018
5.19
 278,480 5 5.26 5 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |