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
(2024-10-28) 		0 0% 0 0 0
1.40
1.40
1.40
2 tháng
(2024-09-26) 		0 0% 0 0 0
1.40
1.40
1.40
3 tháng
(2024-08-27) 		0 0% 0 0 0
1.40
1.40
1.40
6 tháng
(2024-05-29) 		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
(2022-12-06) 		-0.30 -17.65% 9,135,059 13,976 0.0
1.40
1.90
1.40
36 tháng
(2021-12-13) 		-2.70 -65.85% 164,529,772 -31,744 1.4
1.30
5.10
1.40
60 tháng
(2019-12-23) 		-7.08 -83.49% 431,144,975 -666,351 -3.1
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)
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
28/01/2016
10.30
 1,380,830 9.80 10.40 9.90 7,200 0 0.1
27/01/2016
9.80
 449,060 9.60 9.90 9.50 140 0 0.0
26/01/2016
9.60
 1,070,290 9 9.60 8.70 180,000 39,540 1.3
25/01/2016
9
 357,960 8.50 9 8.50 0 109,000 -1.0
22/01/2016
8.50
 958,350 8.80 9 8.20 238,000 424,380 -1.6
21/01/2016
8.80
 672,170 9.10 9.20 8.70 1,000 100 0.0
20/01/2016
9.10
 631,850 9.70 9.70 9.10 141,000 194,850 -0.5
19/01/2016
9.70
 521,550 9.80 10 9.60 167,660 193,070 -0.2
18/01/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
18/01/2016
9.80
 858,600 10.42 10.42 9.70 107,000 69,120 0.4
15/01/2016
10.42
 700,440 10.67 10.92 10.42 60,000 244,480 -2.4
14/01/2016
10.67
 644,040 10.83 10.92 10.67 13,800 51,010 -0.5
13/01/2016
10.83
 516,880 11 11.08 10.75 3,000 10 0.0
12/01/2016
11
 541,520 10.75 11 10.67 19,320 26,140 -0.1
11/01/2016
10.75
 313,830 10.75 10.92 10.67 31,400 29,000 0.0
08/01/2016
10.75
 596,270 10.75 10.92 10.75 166,380 57,550 1.4
07/01/2016
10.75
 1,149,870 10.92 11.17 10.75 48,320 11,450 0.5
06/01/2016
10.92
 310,780 10.75 10.92 10.75 46,580 0 0.6
05/01/2016
10.75
 221,470 10.83 11 10.75 25,000 0 0.3
04/01/2016
10.83
 245,350 11 11.17 10.83 23,940 0 0.3
31/12/2015
11
 677,040 10.75 11.17 10.83 1,000 240,170 -3.2
30/12/2015
10.75
 570,520 10.75 11 10.75 83,490 370,000 -3.7
29/12/2015
10.75
 577,290 10.83 10.92 10.75 79,000 290,400 -2.7
28/12/2015
10.83
 364,630 11 11.25 10.83 104,910 0 1.4
25/12/2015
11
 338,740 11.25 11.25 10.92 71,880 1,000 0.9
24/12/2015
11.25
 145,160 11.17 11.25 11.08 15,000 16,500 -0.0
23/12/2015
11.17
 392,970 11.17 11.42 11.17 38,540 29,790 0.1
22/12/2015
11.17
 226,070 11.17 11.25 11.08 34,140 11,130 0.3
21/12/2015
11.17
 443,860 10.92 11.33 11.08 39,510 0 0.5
18/12/2015
10.92
 1,073,910 11.58 11.67 10.92 107,000 905,470 -10.5
17/12/2015
11.58
 273,800 11.67 11.83 11.58 100 0 0.0
16/12/2015
11.67
 216,830 11.67 11.83 11.67 5,300 0 0.1
15/12/2015
11.67
 213,720 12 12.08 11.67 1,000 0 0.0
14/12/2015
12
 556,150 11.75 12 11.75 137,980 48,700 1.3
11/12/2015
11.75
 872,320 11.42 12 11.42 2,000 48,700 -0.6
10/12/2015
11.42
 480,550 11.42 11.75 11.42 19,000 0 0.3
09/12/2015
11.42
 1,042,580 11 11.75 10.83 1,000 26,610 -0.3
08/12/2015
11
 271,790 11 11.08 10.92 0 6,000 -0.1
07/12/2015
11
 209,210 11.08 11.25 11 0 11,070 -0.1
04/12/2015
11.08
 216,450 11.08 11.17 11 0 2,500 -0.0
03/12/2015
11.08
 158,700 11.25 11.25 11.08 50,000 22,610 0.4
02/12/2015
11.25
 402,160 11 11.42 11 0 0 0
01/12/2015
11
 274,460 11 11.25 11 100 0 0.0
30/11/2015
11
 609,230 11.25 11.42 10.92 6,780 1,000 0.1
27/11/2015
11.25
 321,780 11.50 11.67 11.25 5,100 540 0.1
26/11/2015
11.50
 443,490 11.67 11.67 11.50 19,400 1,000 0.3
25/11/2015
11.67
 520,650 11.75 11.75 11.50 100 1,000 -0.0
24/11/2015
11.75
 386,950 11.92 12 11.67 3,300 100 0.0
23/11/2015
11.92
 608,430 11.75 12.17 11.75 1,000 154,030 -2.2
20/11/2015
11.75
 995,730 11.58 11.75 11.50 1,000 391,810 -5.5
19/11/2015
11.58
 1,067,580 11.75 11.83 11.50 14,600 394,740 -5.3
18/11/2015
11.75
 361,710 11.92 12 11.75 1,000 133,860 -1.9
17/11/2015
11.92
 1,017,340 11.92 12 11.83 6,080 402,640 -5.7
16/11/2015
11.92
 1,979,970 12.67 12.67 11.92 23,760 2,500 0.3
13/11/2015
12.67
 540,610 12.75 12.92 12.67 0 185,870 -2.8

Chính sách bảo mật | Điều khoản sử dụng |