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)
28/06/2016
9.50
 276,240 9.50 9.60 9.40 5,490 1,510 0.0
27/06/2016
9.50
 1,254,070 9.80 9.80 9.20 2,000 0 0.0
24/06/2016
9.80
 3,071,200 10.20 10.30 9.50 1,700 14,000 -0.1
23/06/2016
10.20
 516,960 10.20 10.30 10.10 0 0 0
22/06/2016
10.20
 510,750 10.30 10.30 10.20 0 4,000 -0.0
21/06/2016
10.30
 482,400 10.40 10.50 10.30 0 10,000 -0.1
20/06/2016
10.40
 614,920 10.40 10.50 10.30 2,000 19,720 -0.2
17/06/2016
10.40
 1,016,940 10.60 10.60 10.40 100 226,540 -2.4
16/06/2016
10.60
 981,440 10.50 10.70 10.50 0 0 0
15/06/2016
10.50
 767,500 10.40 10.50 10.20 1,640 0 0.0
14/06/2016
10.40
 539,830 10.40 10.60 10.20 1,000 0 0.0
13/06/2016
10.40
 844,810 10.80 10.80 10.30 0 50,470 -0.5
10/06/2016
10.80
 3,354,960 10.20 10.90 10.10 155,640 0 1.7
09/06/2016
10.20
 808,990 10.20 10.30 10.10 0 14,740 -0.1
08/06/2016
10.20
 732,940 10.20 10.30 10.10 127,100 0 1.3
07/06/2016
10.20
 834,310 10 10.20 10 1,000 19,380 -0.2
06/06/2016
10
 2,142,470 10.40 10.40 10 150 628,280 -6.3
03/06/2016
10.40
 669,160 10.30 10.50 10.30 300 0 0.0
02/06/2016
10.30
 646,530 10.20 10.40 10.20 0 0 0
01/06/2016
10.20
 783,480 10.10 10.40 10.10 0 0 0
31/05/2016
10.10
 580,040 10.20 10.30 10.10 0 5,450 -0.1
30/05/2016
10.20
 349,790 10.20 10.40 10.20 0 7,000 -0.1
27/05/2016
10.20
 359,960 10.30 10.40 10.20 40 0 0.0
26/05/2016
10.30
 747,400 10.10 10.30 10.10 0 0 0
25/05/2016
10.10
 543,540 10.30 10.40 10.10 3,000 0 0.0
24/05/2016
10.30
 1,020,020 10.30 10.40 10.20 90 50,450 -0.5
23/05/2016
10.30
 603,760 10.30 10.50 10.30 12,300 0 0.1
20/05/2016
10.30
 327,520 10.20 10.30 10.20 0 50,360 -0.5
19/05/2016
10.20
 1,257,970 10 10.50 10 2,600 86,370 -0.9
18/05/2016
10
 498,890 10.10 10.10 10 490 0 0.0
17/05/2016
10.10
 509,440 10 10.20 10 0 0 0
16/05/2016
10
 496,570 10 10.10 9.80 1,300 5,010 -0.0
13/05/2016
10
 1,008,680 10.10 10.10 9.80 600 23,760 -0.2
12/05/2016
10.10
 579,320 10.20 10.20 10 500 2,450 -0.0
11/05/2016
10.20
 637,310 10.20 10.30 10 0 149,580 -1.5
10/05/2016
10.20
 521,140 10.10 10.20 10 15,000 0 0.2
09/05/2016
10.10
 1,137,600 10.40 10.40 10 6,000 8,630 -0.0
06/05/2016
10.40
 417,590 10.40 10.60 10.40 0 19,400 -0.2
05/05/2016
10.40
 1,189,250 10.50 10.70 10.20 0 42,000 -0.4
04/05/2016
10.50
 1,019,640 10.80 10.80 10.50 5,000 25,000 -0.2
29/04/2016
10.80
 685,580 10.70 10.90 10.60 0 8,600 -0.1
28/04/2016
10.70
 573,170 10.80 10.90 10.60 0 8,000 -0.1
27/04/2016
10.80
 975,960 11.10 11.50 10.70 16,380 11,990 0.0
26/04/2016
11.10
 1,468,300 10.40 11.10 10.70 0 3,000 -0.0
25/04/2016
10.40
 802,280 10.20 10.50 10.20 0 0 0
22/04/2016
10.20
 745,470 10 10.30 9.90 3,000 4,500 -0.0
21/04/2016
10
 291,690 10 10.10 10 12,000 20,070 -0.1
20/04/2016
10
 520,280 10 10.10 9.90 116,000 0 1.2
19/04/2016
10
 746,230 10.20 10.20 10 152,200 9,000 1.4
15/04/2016
10.20
 476,710 10.30 10.30 10.20 95,230 9,430 0.9
14/04/2016
10.30
 377,110 10.30 10.40 10.20 54,980 0 0.6
13/04/2016
10.30
 1,052,210 10.10 10.40 10.10 83,500 681,810 -6.1
12/04/2016
10.10
 1,470,880 10 10.60 9.90 24,010 8,000 0.2
11/04/2016
10
 864,940 10.30 10.30 10 100 15,000 -0.2
08/04/2016
10.30
 730,100 10.50 10.50 10.30 4,000 0 0.0
07/04/2016
10.50
 554,540 10.40 10.50 10.30 1,100 5,000 -0.0
06/04/2016
10.40
 563,960 10.10 10.40 10.20 15,000 0 0.2
05/04/2016
10.10
 1,358,310 9.80 10.30 9.90 33,700 734,080 -7.0
04/04/2016
9.80
 1,464,200 10.30 10.40 9.80 11,600 809,520 -8.1
01/04/2016
10.30
 1,066,560 10.50 10.60 10.20 15,100 415,500 -4.1
31/03/2016
10.50
 1,213,430 10.90 11 10.50 28,100 324,900 -3.2
30/03/2016
10.90
 1,857,870 11 11 10.60 5,100 633,270 -6.8
29/03/2016
11
 1,872,530 11.60 11.80 11 2,000 477,000 -5.3
28/03/2016
11.60
 944,840 11.90 12 11.60 185,850 154,650 0.4
25/03/2016
11.90
 1,644,320 12.10 12.20 11.70 3,000 2,170 0.0
24/03/2016
12.10
 937,690 12.60 12.60 12.10 0 4,000 -0.0
23/03/2016
12.60
 1,656,060 12.20 12.70 12.30 91,000 5,200 1.1
22/03/2016
12.20
 1,450,560 12.10 12.40 11.80 1,500 5,000 -0.0
21/03/2016
12.10
 1,632,690 11.90 12.50 12.10 75,000 25,810 0.6
18/03/2016
11.90
 1,199,890 12.10 12.30 11.90 164,400 558,610 -4.7
17/03/2016
12.10
 1,526,930 11.70 12.20 11.90 0 56,000 -0.7
16/03/2016
11.70
 1,396,650 11.40 11.70 11.30 550 5,550 -0.1
15/03/2016
11.40
 799,440 11.50 11.60 11.20 1,000 0 0.0
14/03/2016
11.50
 1,031,120 11.30 11.70 11.50 0 5,000 -0.1
11/03/2016
11.30
 1,553,630 11 11.50 11.10 10,900 0 0.1
10/03/2016
11
 459,790 10.80 11.10 10.80 5,000 0 0.1
09/03/2016
10.80
 300,650 10.90 11.10 10.80 26,600 5,000 0.2
08/03/2016
10.90
 600,240 11.10 11.10 10.90 76,200 0 0.8
07/03/2016
11.10
 785,380 11.10 11.40 11.10 2,500 0 0.0
04/03/2016
11.10
 500,620 11.20 11.30 11.10 5,000 0 0.1
03/03/2016
11.20
 1,426,180 10.80 11.40 10.90 3,360 100 0.0
02/03/2016
10.80
 382,030 10.70 10.80 10.70 0 0 0
01/03/2016
10.70
 427,990 10.80 10.90 10.70 2,000 1,250 0.0
29/02/2016
10.80
 434,870 10.80 10.90 10.70 0 7,160 -0.1
26/02/2016
10.80
 686,500 10.50 10.90 10.50 3,000 0 0.0
25/02/2016
10.50
 403,090 10.60 10.70 10.50 5,000 0 0.1
24/02/2016
10.60
 618,500 10.70 10.80 10.40 4,000 0 0.0
23/02/2016
10.70
 1,164,620 11.20 11.20 10.70 5,200 29,170 -0.3
22/02/2016
11.20
 1,410,160 10.70 11.40 11 11,600 5,000 0.1
19/02/2016
10.70
 946,630 10 10.70 10.20 0 26,200 -0.3
18/02/2016
10
 782,260 10.10 10.30 10 3,370 0 0.0
17/02/2016
10.10
 305,790 10.20 10.40 10 1,000 0 0.0
16/02/2016
10.20
 351,010 10.10 10.40 10.20 2,700 15,000 -0.1
15/02/2016
10.10
 733,500 10.50 10.50 10 1,900 119,950 -1.2
05/02/2016
10.50
 301,970 10.30 10.50 10.20 0 0 0
04/02/2016
10.30
 745,000 10.10 10.50 10.20 0 46,820 -0.5
03/02/2016
10.10
 1,931,300 10.80 10.80 10.10 3,680 753,010 -7.6
02/02/2016
10.80
 540,190 11.30 11.30 10.80 0 0 0
01/02/2016
11.30
 1,935,670 11 11.70 11 3,150 11,000 -0.1
29/01/2016
11
 1,289,860 10.30 11 10.40 12,040 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |