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)
16/11/2018
5
 758,240 5.05 5.35 4.93 0 0 0
15/11/2018
5.05
 1,725,640 5.42 5.42 5.05 0 0 0
14/11/2018
5.42
 1,248,910 5.82 5.84 5.42 0 0 0
13/11/2018
5.82
 1,012,360 5.75 6.15 5.50 0 13,000 -0.1
12/11/2018
5.75
 480,000 5.81 5.98 5.75 0 0 0
09/11/2018
5.81
 869,120 6.13 6.28 5.80 0 20,500 -0.1
08/11/2018
6.13
 658,290 5.90 6.29 6 0 0 0
07/11/2018
5.90
 446,560 5.84 6.20 5.74 0 2,310 -0.0
06/11/2018
5.84
 748,410 6.21 6.21 5.78 0 0 0
05/11/2018
6.21
 813,840 6.50 6.60 6.10 0 0 0
02/11/2018
6.50
 1,022,600 6.50 6.70 6.50 43,280 3,660 0.3
01/11/2018
6.50
 1,702,700 6.60 7.06 6.50 500 200,520 -1.4
31/10/2018
6.60
 487,160 6.17 6.60 6.40 0 162,000 -1.1
30/10/2018
6.17
 1,059,610 5.85 6.25 6 0 217,110 -1.3
29/10/2018
5.85
 1,002,870 5.70 6.08 5.60 0 165,300 -1.0
26/10/2018
5.70
 729,430 6 6 5.60 15,000 162,850 -0.9
25/10/2018
6
 706,410 6.07 6.10 5.66 0 226,930 -1.3
24/10/2018
6.07
 1,015,280 5.68 6.07 5.68 660 0 0.0
23/10/2018
5.68
 1,644,880 5.96 5.96 5.55 0 127,780 -0.7
22/10/2018
5.96
 878,620 6.40 6.50 5.96 15,000 42,080 -0.2
19/10/2018
6.40
 1,969,990 6.24 6.67 6.31 17,000 227,710 -1.4
18/10/2018
6.24
 285,690 5.84 6.24 6.24 0 97,310 -0.6
17/10/2018
5.84
 257,150 5.46 5.84 5.40 0 109,980 -0.6
16/10/2018
5.46
 1,769,410 5.72 5.72 5.32 11,000 367,280 -1.9
15/10/2018
5.72
 1,501,760 6.14 6.14 5.72 245,490 537,000 -1.7
12/10/2018
6.14
 4,096,320 6.60 6.60 6.14 0 1,228,540 -7.6
11/10/2018
6.60
 4,680 7.09 7.09 6.60 0 0 0
10/10/2018
7.09
 31,250 7.62 7.62 7.09 0 0 0
09/10/2018
7.62
 149,520 8.19 8.19 7.62 0 0 0
08/10/2018
8.19
 1,259,010 8.80 9.10 8.19 0 0 0
05/10/2018
8.80
 3,607,370 8.34 8.92 8.38 0 50,790 -0.5
04/10/2018
8.34
 2,194,520 7.80 8.34 8.20 0 935,000 -7.8
03/10/2018
7.80
 1,883,040 7.29 7.80 7.32 0 18,000 -0.1
02/10/2018
7.29
 2,595,330 6.85 7.32 6.85 3,000 650,000 -4.7
01/10/2018
6.85
 1,168,060 6.67 6.95 6.67 0 0 0
28/09/2018
6.67
 4,200,170 6.43 6.88 6.41 10,000 646,000 -4.4
27/09/2018
6.43
 1,269,910 6.01 6.43 6.40 0 0 0
26/09/2018
6.01
 562,330 5.62 6.01 5.80 0 0 0
25/09/2018
5.62
 1,706,180 5.26 5.62 5.16 0 0 0
24/09/2018
5.26
 658,930 5.19 5.35 5.18 0 30,000 -0.2
21/09/2018
5.19
 489,560 5.10 5.20 4.91 0 2,500 -0.0
20/09/2018
5.10
 836,760 5.20 5.30 5 0 0 0
19/09/2018
5.20
 1,385,540 5.49 5.87 5.20 0 0 0
18/09/2018
5.49
 830,740 5.20 5.49 5.20 0 0 0
17/09/2018
5.20
 1,307,290 5.05 5.40 5.20 0 0 0
14/09/2018
5.05
 1,293,740 4.72 5.05 4.90 0 0 0
13/09/2018
4.72
 1,343,510 4.42 4.72 4.50 2,500 1,000 0.0
12/09/2018
4.42
 1,155,960 4.14 4.42 4.20 9,300 0 0.0
11/09/2018
4.14
 533,510 4.12 4.20 4.07 0 0 0
10/09/2018
4.12
 1,167,880 3.89 4.16 4.09 0 0 0
07/09/2018
3.89
 297,270 3.64 3.89 3.88 0 0 0
06/09/2018
3.64
 97,710 3.41 3.64 3.46 0 0 0
05/09/2018
3.41
 226,540 3.41 3.44 3.38 1,000 0 0.0
04/09/2018
3.41
 455,040 3.47 3.47 3.40 0 0 0
31/08/2018
3.47
 193,020 3.47 3.49 3.40 0 0 0
30/08/2018
3.47
 91,910 3.40 3.52 3.40 390 0 0.0
29/08/2018
3.40
 98,900 3.39 3.48 3.38 0 0 0
28/08/2018
3.39
 46,390 3.47 3.50 3.39 1,000 0 0.0
27/08/2018
3.47
 291,260 3.44 3.48 3.32 0 4,230 -0.0
24/08/2018
3.44
 122,840 3.51 3.51 3.40 0 46,770 -0.2
23/08/2018
3.51
 73,540 3.49 3.55 3.40 0 0 0
22/08/2018
3.49
 67,750 3.45 3.60 3.41 0 0 0
21/08/2018
3.45
 140,780 3.42 3.50 3.37 0 0 0
20/08/2018
3.42
 86,250 3.45 3.49 3.35 0 5,000 -0.0
17/08/2018
3.45
 32,240 3.45 3.48 3.40 0 0 0
16/08/2018
3.45
 96,800 3.40 3.45 3.30 0 0 0
15/08/2018
3.40
 79,120 3.40 3.49 3.30 0 0 0
14/08/2018
3.40
 33,830 3.48 3.54 3.30 0 0 0
13/08/2018
3.48
 255,820 3.54 3.57 3.38 0 0 0
10/08/2018
3.54
 78,820 3.54 3.55 3.45 4,000 0 0.0
09/08/2018
3.54
 99,670 3.50 3.70 3.47 0 0 0
08/08/2018
3.50
 192,670 3.55 3.55 3.40 12,310 0 0.0
07/08/2018
3.55
 261,390 3.75 3.75 3.52 0 0 0
06/08/2018
3.75
 206,450 3.67 3.90 3.67 0 0 0
03/08/2018
3.67
 738,320 3.43 3.67 3.67 0 0 0
02/08/2018
3.43
 427,580 3.21 3.43 3.35 0 0 0
01/08/2018
3.21
 227,370 3.35 3.40 3.13 4,700 150 0.0
31/07/2018
3.35
 295,910 3.55 3.70 3.31 0 0 0
30/07/2018
3.55
 129,320 3.47 3.64 3.48 0 0 0
27/07/2018
3.47
 136,740 3.30 3.50 3.30 0 0 0
26/07/2018
3.30
 94,820 3.39 3.59 3.30 0 0 0
25/07/2018
3.39
 208,110 3.17 3.39 3.18 0 0 0
24/07/2018
3.17
 184,260 3.23 3.40 3.14 0 1,990 -0.0
23/07/2018
3.23
 134,300 3.06 3.24 3.06 0 0 0
20/07/2018
3.06
 121,280 3.07 3.10 2.90 2,000 0 0.0
19/07/2018
3.07
 423,130 2.88 3.08 2.81 0 31,400 -0.1
18/07/2018
2.88
 301,020 2.70 2.88 2.74 0 10 -0.0
17/07/2018
2.70
 82,140 2.70 2.80 2.63 0 6,000 -0.0
16/07/2018
2.70
 144,450 2.67 2.73 2.50 0 0 0
13/07/2018
2.67
 89,840 2.69 2.80 2.65 5,000 0 0.0
12/07/2018
2.69
 140,530 2.73 2.89 2.65 6,000 0 0.0
11/07/2018
2.73
 341,770 2.56 2.73 2.56 20,000 0 0.1
10/07/2018
2.56
 126,830 2.40 2.56 2.40 10,000 0 0.0
09/07/2018
2.40
 87,380 2.36 2.50 2.22 0 0 0
06/07/2018
2.36
 57,100 2.28 2.40 2.30 0 0 0
05/07/2018
2.28
 298,350 2.42 2.50 2.26 20,000 10 0.0
04/07/2018
2.42
 97,480 2.41 2.50 2.27 0 0 0
03/07/2018
2.41
 185,190 2.59 2.68 2.41 10,010 0 0.0
02/07/2018
2.59
 110,260 2.60 2.61 2.48 0 5,460 -0.0
29/06/2018
2.60
 287,830 2.62 2.69 2.57 0 17,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |