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)
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
09/09/2015
13
 508,620 13.08 13.25 13 7,000 0 0.1
08/09/2015
13.08
 343,200 12.92 13.17 12.83 2,090 0 0.0
07/09/2015
12.92
 429,460 12.83 13.17 12.92 0 0 0
04/09/2015
12.83
 339,390 13 13.25 12.83 10,500 220 0.2
03/09/2015
13
 559,110 12.92 13.33 12.75 0 22,990 -0.4
01/09/2015
12.92
 546,080 13.25 13.33 12.92 4,460 66,120 -1.0
31/08/2015
13.25
 542,220 13.58 13.58 13.25 0 0 0
28/08/2015
13.58
 729,210 13.33 13.58 13.25 3,280 0 0.1
27/08/2015
13.33
 716,670 13.33 13.67 13.33 16,000 11,000 0.1
26/08/2015
13.33
 1,009,210 12.50 13.33 12.50 22,500 22,890 -0.0
25/08/2015
12.50
 1,251,750 13.08 13.17 12.33 5,000 47,000 -0.6
24/08/2015
13.08
 1,478,060 14 14 13.08 52,180 0 0.8
21/08/2015
14
 1,368,000 14.25 14.25 13.33 57,090 260,010 -3.3
20/08/2015
14.25
 764,760 14.42 14.75 14.25 160 380,000 -6.6
19/08/2015
14.42
 1,487,970 14.67 15 14.42 400 729,160 -12.8
18/08/2015
14.67
 832,570 14.75 14.83 14.33 75,690 3,210 1.3
17/08/2015
14.75
 2,383,450 15.83 15.83 14.75 86,500 472,200 -6.9
14/08/2015
15.83
 775,900 16 16.08 15.67 55,350 2,380 1.0
13/08/2015
16
 1,690,690 16.17 16.17 15.50 81,870 19,000 1.2
12/08/2015
16.17
 857,400 16.42 16.50 16.17 15,910 53,620 -0.7
11/08/2015
16.42
 1,014,530 16.83 16.83 16.42 158,820 40,010 2.4
10/08/2015
16.83
 964,660 16.42 16.83 16.42 30,500 0 0.6
07/08/2015
16.42
 1,244,540 16.58 16.67 16.25 84,790 0 1.7
06/08/2015
16.58
 990,500 16.92 16.92 16.50 9,800 4,200 0.1
05/08/2015
16.92
 1,466,170 16.42 17.08 16.67 67,120 304,630 -4.8
04/08/2015
16.42
 2,189,430 17 17 16.33 26,000 375,000 -6.9
03/08/2015
17
 1,436,880 18.25 18.25 17 91,050 117,540 -0.5
31/07/2015
18.25
 2,313,030 18 18.83 18 342,990 213,560 2.9
30/07/2015
18
 1,632,310 17.92 18.25 17.75 48,680 58,310 -0.2
29/07/2015
17.92
 1,675,160 18 18.50 17.75 2,900 41,020 -0.8
28/07/2015
18
 3,585,300 17.58 18.75 18 550,000 369,620 4.1
27/07/2015
17.58
 3,219,440 16.50 17.58 16.58 94,000 6,000 1.8
24/07/2015
16.50
 1,084,950 16 16.67 15.92 92,330 55,000 0.7
23/07/2015
16
 639,770 16.08 16.25 16 59,100 296,660 -4.6
22/07/2015
16.08
 960,200 16 16.33 16 23,650 737,950 -13.8
21/07/2015
16
 617,490 16.17 16.33 16 37,890 310,210 -5.2
20/07/2015
16.17
 483,270 16.25 16.25 16 0 6,000 -0.1
17/07/2015
16.25
 244,120 16.33 16.67 16.25 17,900 0 0.4
16/07/2015
16.33
 591,660 16.42 16.42 16.17 10,630 0 0.2
15/07/2015
16.42
 817,270 16.83 16.83 16.42 33,930 0 0.7
14/07/2015
16.83
 747,480 17.17 17.33 16.75 139,790 10,000 2.7
13/07/2015
17.17
 1,471,610 16.92 17.42 17 144,510 42,400 2.1
10/07/2015
16.92
 1,299,430 16.50 17.25 16.50 208,380 9,020 4.0
09/07/2015
16.50
 352,940 16.42 16.50 16.17 43,290 0 0.8
08/07/2015
16.42
 654,340 16.83 16.92 16.33 98,970 0 2.0
07/07/2015
16.83
 1,544,380 16.50 17.08 16.25 169,000 5,000 3.3
06/07/2015
16.50
 843,150 16.17 16.67 16.25 89,460 4,350 1.7
03/07/2015
16.17
 379,690 16.08 16.33 16 85,240 14,590 1.4
02/07/2015
16.08
 425,840 15.92 16.08 15.83 33,900 0 0.7
01/07/2015
15.92
 907,250 16.25 16.25 15.92 22,500 0 0.4
30/06/2015
16.25
 1,011,950 16.25 16.42 16.08 483,560 0 9.4
29/06/2015
16.25
 672,550 16.33 16.42 16.17 159,630 0 3.1
26/06/2015
16.33
 639,760 16.25 16.75 16.25 216,910 6,350 4.2
25/06/2015
16.25
 498,120 16.67 16.83 16.25 1,200 5,050 -0.1

Chính sách bảo mật | Điều khoản sử dụng |