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)
28/01/2016
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
12/11/2015
12.75
 473,540 12.83 12.92 12.67 0 50,770 -0.8
11/11/2015
12.83
 524,940 13 13.08 12.83 11,200 222,160 -3.3
10/11/2015
13
 589,960 13.25 13.25 13 270 145,990 -2.3
09/11/2015
13.25
 363,530 13.42 13.50 13.17 500 285,090 -4.5
06/11/2015
13.42
 1,406,240 13.08 13.58 13.17 105,620 264,290 -2.6
05/11/2015
13.08
 763,680 13.08 13.33 12.92 0 347,810 -5.5
04/11/2015
13.08
 273,130 13.08 13.25 13.08 37,650 1,000 0.6
03/11/2015
13.08
 382,500 12.92 13.08 12.83 100 0 0.0
02/11/2015
12.92
 391,750 13.17 13.17 12.92 0 1,000 -0.0
30/10/2015
13.17
 314,580 13.33 13.42 13.17 5,900 10,440 -0.1
29/10/2015
13.33
 494,230 13.08 13.42 13.08 5,040 25,520 -0.3
28/10/2015
13.08
 1,035,940 13.33 13.42 13.08 7,720 537,270 -8.4
27/10/2015
13.33
 1,092,760 13.75 13.83 13.25 28,320 471,690 -7.2
26/10/2015
13.75
 422,580 13.83 13.92 13.67 32,600 1,000 0.5
23/10/2015
13.83
 454,900 13.92 14.08 13.83 2,700 106,620 -1.7
22/10/2015
13.92
 501,650 13.75 14 13.75 10,330 2,090 0.1
21/10/2015
13.75
 384,530 13.92 14.08 13.75 2,400 2,000 0.0
20/10/2015
13.92
 742,820 14.25 14.25 13.83 0 178,560 -3.0
19/10/2015
14.25
 490,160 14.33 14.42 14.25 29,480 206,340 -3.0
16/10/2015
14.33
 602,370 14.25 14.58 14.25 380 7,000 -0.1
15/10/2015
14.25
 1,936,610 14.58 14.58 14.17 1,000 967,120 -16.6
14/10/2015
14.58
 738,140 14.75 14.75 14.58 14,740 4,000 0.2
13/10/2015
14.75
 631,070 14.75 15.08 14.67 5,100 62,970 -1.0
12/10/2015
14.75
 929,600 14.92 15 14.75 254,830 128,410 2.3
09/10/2015
14.92
 1,127,570 15.08 15.17 14.83 272,310 0 4.9
08/10/2015
15.08
 1,090,700 14.92 15.17 14.83 494,410 5,500 8.8
07/10/2015
14.92
 1,745,400 15.50 15.58 14.83 162,010 435,410 -4.9
06/10/2015
15.50
 3,405,900 14.50 15.50 15.17 1,440 38,200 -0.7
05/10/2015
14.50
 1,320,390 13.83 14.50 14.17 9,500 0 0.2
02/10/2015
13.83
 551,460 13.83 14 13.75 0 0 0
01/10/2015
13.83
 500,460 14.08 14.25 13.83 0 0 0
30/09/2015
14.08
 664,650 14 14.25 14.08 43,130 0 0.7
29/09/2015
14
 725,140 14.25 14.25 13.83 0 0 0
28/09/2015
14.25
 916,610 14.17 14.67 14.25 0 0 0
25/09/2015
14.17
 1,124,340 13.92 14.33 13.67 200 0 0.0
24/09/2015
13.92
 799,500 13.75 14.08 13.83 5,400 0 0.1
23/09/2015
13.75
 536,390 13.58 13.83 13.42 0 0 0
22/09/2015
13.58
 656,680 13.83 14 13.58 0 130,000 -2.1
21/09/2015
13.83
 1,212,760 13.42 14 13.42 100 50 0.0
18/09/2015
13.42
 1,096,020 12.92 13.50 13 0 38,380 -0.6
17/09/2015
12.92
 409,780 12.67 13.08 12.83 31,000 0 0.5
16/09/2015
12.67
 260,660 12.67 12.83 12.58 0 1,000 -0.0
15/09/2015
12.67
 334,950 12.83 12.83 12.67 0 0 0
14/09/2015
12.83
 270,100 13 13 12.83 0 6,050 -0.1
11/09/2015
13
 392,840 12.92 13.17 12.92 800 0 0.0
10/09/2015
12.92
 375,420 13 13 12.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |