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)
06/09/2017
6.26
 212,120 6.40 6.40 6.21 4,100 0 0.0
05/09/2017
6.40
 161,350 6.36 6.49 6.31 0 1,800 -0.0
01/09/2017
6.36
 212,260 6.26 6.36 6.26 3,000 0 0.0
31/08/2017
6.26
 170,450 6.25 6.29 6.22 4,000 0 0.0
30/08/2017
6.25
 269,070 6.18 6.29 6.19 0 5,000 -0.0
29/08/2017
6.18
 330,150 6.16 6.20 6.13 6,000 100 0.0
28/08/2017
6.16
 435,920 6.22 6.28 6.16 0 380 -0.0
25/08/2017
6.22
 443,540 6.22 6.23 6.17 26,000 0 0.2
24/08/2017
6.22
 260,270 6.25 6.29 6.21 0 0 0
23/08/2017
6.25
 217,110 6.21 6.28 6.20 0 200 -0.0
22/08/2017
6.21
 511,450 6.40 6.40 6.20 100 20,000 -0.1
21/08/2017
6.40
 479,200 6.59 6.59 6.39 200 0 0.0
18/08/2017
6.59
 594,340 6.61 6.61 6.39 500 14,210 -0.1
17/08/2017
6.61
 925,910 6.93 7.19 6.61 7,500 37,220 -0.2
16/08/2017
6.93
 3,506,030 6.48 6.93 6.85 0 16,000 -0.1
15/08/2017
6.48
 1,203,660 6.06 6.48 6.48 0 0 0
14/08/2017
6.06
 344,970 6 6.15 6.04 200 500 -0.0
11/08/2017
6
 418,460 6.12 6.15 5.99 7,000 21,180 -0.1
10/08/2017
6.12
 191,920 6.10 6.20 6.10 3,500 0 0.0
09/08/2017
6.10
 386,200 6.16 6.20 6.04 13,000 10,000 0.0
08/08/2017
6.16
 383,840 6.19 6.20 6.13 2,000 10,000 -0.0
07/08/2017
6.19
 309,360 6.17 6.24 6.14 0 34,000 -0.2
04/08/2017
6.17
 278,150 6.19 6.22 6.12 0 6,700 -0.0
03/08/2017
6.19
 414,400 6.05 6.25 6.08 0 11,170 -0.1
02/08/2017
6.05
 697,850 6.21 6.21 5.91 1,000 25,510 -0.1
01/08/2017
6.21
 1,010,480 6.62 6.62 6.20 10,700 1,000 0.1
31/07/2017
6.62
 111,310 6.69 6.71 6.62 0 0 0
28/07/2017
6.69
 96,940 6.69 6.73 6.67 0 7,000 -0.0
27/07/2017
6.69
 102,060 6.69 6.74 6.68 0 6,000 -0.0
26/07/2017
6.69
 108,940 6.69 6.70 6.63 0 10,000 -0.1
25/07/2017
6.69
 157,050 6.70 6.74 6.51 0 16,260 -0.1
24/07/2017
6.70
 98,830 6.71 6.75 6.65 0 700 -0.0
21/07/2017
6.71
 76,120 6.77 6.77 6.67 0 130 -0.0
20/07/2017
6.77
 94,560 6.78 6.83 6.65 0 0 0
19/07/2017
6.78
 140,680 6.74 6.85 6.73 0 14,000 -0.1
18/07/2017
6.74
 110,290 6.73 6.77 6.65 0 0 0
17/07/2017
6.73
 261,760 6.80 6.85 6.73 2,110 56,270 -0.4
14/07/2017
6.80
 151,060 6.80 6.85 6.76 4,220 10,900 -0.0
13/07/2017
6.80
 294,520 6.76 6.83 6.77 520 6,000 -0.0
12/07/2017
6.76
 220,600 6.75 6.80 6.74 12,500 9,500 0.0
11/07/2017
6.75
 229,630 6.75 6.82 6.75 1,000 100 0.0
10/07/2017
6.75
 190,880 6.76 6.83 6.75 0 800 -0.0
07/07/2017
6.76
 135,340 6.78 6.79 6.73 0 14,360 -0.1
06/07/2017
6.78
 194,340 6.76 6.83 6.71 5,000 16,800 -0.1
05/07/2017
6.76
 234,010 6.71 6.83 6.71 0 400 -0.0
04/07/2017
6.71
 164,240 6.79 6.80 6.70 2,000 12,940 -0.1
03/07/2017
6.79
 188,610 6.90 6.90 6.76 0 14,270 -0.1
30/06/2017
6.90
 101,080 6.90 6.92 6.84 0 0 0
29/06/2017
6.90
 620,640 6.65 7.09 6.65 0 15,000 -0.1
28/06/2017
6.65
 136,130 6.67 6.75 6.61 0 0 0
27/06/2017
6.67
 278,550 6.68 6.72 6.64 0 15,000 -0.1
26/06/2017
6.68
 220,810 6.76 6.76 6.61 0 15,800 -0.1
23/06/2017
6.76
 235,210 6.72 6.80 6.70 0 16,000 -0.1
22/06/2017
6.72
 325,640 6.77 6.80 6.72 1,150 5,020 -0.0
21/06/2017
6.77
 179,910 6.66 6.78 6.66 1,000 0 0.0
20/06/2017
6.66
 464,910 6.55 6.66 6.52 1,000 50,000 -0.3
19/06/2017
6.55
 888,900 6.85 6.85 6.51 12,000 0 0.1
16/06/2017
6.85
 137,910 6.80 6.92 6.80 1,000 0 0.0
15/06/2017
6.80
 299,810 6.90 6.95 6.80 1,000 0 0.0
14/06/2017
6.90
 259,660 6.90 7 6.80 0 5,570 -0.0
13/06/2017
6.90
 375,590 6.88 7 6.78 0 3,200 -0.0
12/06/2017
6.88
 756,410 7.02 7.02 6.77 0 0 0
09/06/2017
7.02
 133,850 7.03 7.10 7.01 0 0 0
08/06/2017
7.03
 364,820 7.10 7.20 7.02 1,000 0 0.0
07/06/2017
7.10
 871,510 7.25 7.25 7.08 10,600 0 0.1
06/06/2017
7.25
 382,000 7.30 7.38 7.22 2,000 1,000 0.0
05/06/2017
7.30
 403,540 7.26 7.35 7.27 3,000 0 0.0
02/06/2017
7.26
 217,180 7.33 7.39 7.23 0 16,050 -0.1
01/06/2017
7.33
 265,660 7.20 7.39 7.21 0 0 0
31/05/2017
7.20
 249,010 7.13 7.30 7.08 0 150 -0.0
30/05/2017
7.13
 509,570 7.23 7.28 7.13 0 0 0
29/05/2017
7.23
 526,270 7.47 7.59 7.22 0 42,750 -0.3
26/05/2017
7.47
 436,900 7.31 7.47 7.30 500 28,000 -0.2
25/05/2017
7.31
 329,100 7.22 7.39 7.22 0 0 0
24/05/2017
7.22
 499,270 7.07 7.30 7.16 23,780 0 0.2
23/05/2017
7.07
 1,053,890 7.40 7.40 7.03 2,610 0 0.0
22/05/2017
7.40
 814,970 7.80 7.80 7.40 5,000 0 0.0
19/05/2017
7.80
 949,160 7.77 8.10 7.75 171,990 0 1.3
18/05/2017
7.77
 1,896,460 7.30 7.78 7.20 402,760 29,490 2.9
17/05/2017
7.30
 1,279,810 6.88 7.30 6.88 306,460 6,500 2.1
16/05/2017
6.88
 813,690 6.75 6.99 6.80 264,220 0 1.8
15/05/2017
6.75
 464,410 6.60 6.95 6.50 176,520 0 1.2
12/05/2017
6.60
 647,430 6.71 6.80 6.52 244,700 0 1.6
11/05/2017
6.71
 289,620 6.74 6.75 6.70 6,000 100 0.0
10/05/2017
6.74
 691,070 6.64 6.90 6.70 0 4,770 -0.0
09/05/2017
6.64
 1,381,460 6.21 6.64 6.20 2,000 4,500 -0.0
08/05/2017
6.21
 543,990 6.07 6.28 6.10 600 100,780 -0.6
05/05/2017
6.07
 1,211,970 6.04 6.19 5.99 3,770 103,000 -0.6
04/05/2017
6.04
 1,636,730 6.29 6.29 5.85 10,000 93,970 -0.5
03/05/2017
6.29
 1,012,480 6.76 6.86 6.29 0 0 0
28/04/2017
6.76
 287,120 6.75 6.78 6.65 0 0 0
27/04/2017
6.75
 191,830 6.84 6.84 6.75 0 0 0
26/04/2017
6.84
 799,310 6.65 6.84 6.65 0 215,000 -1.4
25/04/2017
6.65
 883,440 6.90 6.90 6.64 81,500 402,500 -2.2
24/04/2017
6.90
 478,650 6.93 6.94 6.89 2,500 1,370 0.0
21/04/2017
6.93
 378,830 6.95 6.96 6.92 3,000 0 0.0
20/04/2017
6.95
 285,390 6.92 7 6.90 0 0 0
19/04/2017
6.92
 232,770 6.96 6.99 6.90 0 0 0
18/04/2017
6.96
 293,810 6.96 6.97 6.94 2,000 0 0.0
17/04/2017
6.96
 696,720 6.95 7.05 6.90 23,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |