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
(2024-08-20) 		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
(2024-06-21) 		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
(2022-09-30) 		-1.10 -44% 25,472,588 -718,026 -1.7
1.30
2.50
1.40
36 tháng
(2021-10-05) 		-1.10 -44% 237,447,812 -640,128 -1.2
1.30
5.10
1.40
60 tháng
(2019-10-16) 		-1.33 -48.72% 551,378,655 -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)
30/08/2013
11.72
 42,410 11.72 12.20 11.72 50 0 0.0
29/08/2013
11.72
 91,980 11.61 12.25 11.61 30,100 7,800 0.5
28/08/2013
11.61
 101,970 12.15 12.15 11.61 250 0 0.0
27/08/2013
12.15
 54,950 12.41 12.47 12.15 0 6,720 -0.2
26/08/2013
12.41
 71,440 12.52 12.57 11.72 550 50 0.0
23/08/2013
12.52
 158,200 12.95 13.05 12.36 0 0 0
22/08/2013
12.95
 65,960 13.11 13.11 12.89 500 1,100 -0.0
21/08/2013
13.11
 45,820 13.11 13.27 12.95 3,000 0 0.1
20/08/2013
13.11
 152,880 13.32 13.32 13.11 0 0 0
19/08/2013
13.32
 150,820 13.48 13.48 13.27 1,000 0 0.0
16/08/2013
13.48
 50,520 13.53 13.75 13.37 9,400 0 0.2
15/08/2013
13.53
 118,250 13.27 13.75 13.32 0 2,000 -0.1
14/08/2013
13.27
 28,390 13.00 13.27 13.00 0 0 0
13/08/2013
13.00
 47,660 13.00 13.43 12.89 22,000 0 0.5
12/08/2013
13.00
 51,260 13.05 13.05 12.95 0 50 -0.0
09/08/2013
13.05
 45,970 13.11 13.16 13.00 400 0 0.0
08/08/2013
13.11
 31,520 13.21 13.48 13.05 0 0 0
07/08/2013
13.21
 90,570 13.11 13.43 13.00 0 39,680 -1.0
06/08/2013
13.11
 113,820 13.16 13.32 12.89 0 15,320 -0.4
05/08/2013
13.16
 174,350 13.48 13.48 13.16 1,000 19,000 -0.4
02/08/2013
13.48
 38,680 13.32 13.59 13.32 0 2,640 -0.1
01/08/2013
13.32
 97,310 13.53 13.53 13.27 0 0 0
31/07/2013
13.53
 20,030 13.48 13.64 13.32 0 0 0
30/07/2013
13.48
 25,150 13.32 13.59 13.27 0 3,000 -0.1
29/07/2013
13.32
 55,320 13.80 13.91 13.32 0 0 0
26/07/2013
13.80
 99,450 13.80 14.01 13.32 0 0 0
25/07/2013
13.80
 121,880 14.12 14.28 13.64 13,000 3,400 0.3
24/07/2013
14.12
 176,100 14.28 14.38 13.85 92,000 92,000 0
23/07/2013
14.28
 181,300 14.60 14.60 14.22 1,000 1,000 0.0
22/07/2013
14.60
 302,230 14.17 14.86 14.49 51,000 38,320 0.3
19/07/2013
14.17
 345,940 13.27 14.17 13.64 110,000 45,000 1.7
18/07/2013
13.27
 254,780 13.64 13.85 13.21 0 0 0
17/07/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
17/07/2013
13.64
 195,890 13.36 14.12 13.59 0 74,860 -1.9
16/07/2013
13.35
 142,870 13.53 13.53 13.35 1,500 28,000 -1.0
15/07/2013
13.53
 135,720 13.53 13.60 13.46 0 0 0
12/07/2013
13.53
 75,160 13.43 13.57 13.39 0 21,400 -0.8
11/07/2013
13.43
 58,170 13.18 13.43 13.18 4,000 9,150 -0.2
10/07/2013
13.18
 264,690 13.85 14.03 13.14 4,500 82,580 -3.0
09/07/2013
13.85
 91,980 13.85 14.06 13.67 460 53,190 -2.0
08/07/2013
13.85
 102,020 13.99 14.35 13.85 2,000 20,780 -0.7
05/07/2013
13.99
 74,640 14.28 14.28 13.96 0 2,250 -0.1
04/07/2013
14.28
 127,250 14.35 14.74 14.17 0 43,040 -1.7
03/07/2013
14.35
 470,070 13.43 14.35 14.14 57,500 188,050 -5.3
02/07/2013
13.43
 97,080 13.35 13.43 13.32 0 2,640 -0.1
01/07/2013
13.35
 88,830 13.07 13.50 13.21 0 0 0
28/06/2013
13.07
 19,330 13.14 13.21 13.07 0 0 0
27/06/2013
13.14
 28,490 13.11 13.50 13.11 0 3,000 -0.1
26/06/2013
13.11
 30,330 13.14 13.14 12.89 0 5,320 -0.2
25/06/2013
13.14
 175,630 13.53 13.67 12.89 0 3,400 -0.1
24/06/2013
13.53
 48,790 13.50 13.85 13.43 0 0 0
21/06/2013
13.50
 36,690 13.71 13.71 13.46 0 3,500 -0.1
20/06/2013
13.71
 19,040 13.71 13.82 13.67 0 0 0
19/06/2013
13.71
 5,130 13.67 13.82 13.53 0 200 -0.0
18/06/2013
13.67
 51,040 13.39 13.75 13.18 0 0 0
17/06/2013
13.39
 32,340 13.78 13.85 13.39 1,160 300 0.0
14/06/2013
13.78
 38,120 13.57 13.85 13.60 0 7,740 -0.3
13/06/2013
13.57
 209,960 13.28 14.21 13.28 2,000 132,850 -5.0
12/06/2013
13.28
 78,880 13.25 13.46 13.14 30,030 21,100 0.3
11/06/2013
13.25
 20,470 13.32 13.46 13.07 13,990 0 0.5
10/06/2013
13.32
 88,280 13.50 13.64 13.32 30,000 8,570 0.8
07/06/2013
13.50
 164,950 13.50 13.82 13.50 51,200 1,000 1.9
06/06/2013
13.50
 34,590 13.21 13.50 13.14 0 10,700 -0.4
05/06/2013
13.21
 84,590 12.86 13.21 12.86 16,600 33,200 -0.6
04/06/2013
12.86
 76,650 13.53 13.53 12.86 0 5,760 -0.2
03/06/2013
13.53
 172,600 13.53 13.78 13.53 69,200 23,150 1.8
31/05/2013
13.53
 199,200 13.53 14.21 13.53 73,550 18,560 2.1
30/05/2013
13.53
 119,290 12.96 13.85 13.00 62,200 3,610 2.2
29/05/2013
12.96
 159,640 13.00 13.50 12.96 100,000 22,050 3.0
28/05/2013
13.00
 336,120 12.43 13.28 13.00 0 44,720 -1.7
27/05/2013
12.43
 156,700 11.65 12.43 12.00 0 0 0
24/05/2013
11.65
 62,310 11.54 11.72 11.40 0 2,640 -0.1
23/05/2013
11.54
 64,200 11.72 11.79 11.54 0 0 0
22/05/2013
11.72
 88,480 11.76 11.90 11.65 23,000 28,300 -0.2
21/05/2013
11.76
 112,700 11.26 11.76 11.22 0 9,140 -0.3
20/05/2013
11.26
 31,280 11.22 11.37 11.19 0 0 0
17/05/2013
11.22
 46,310 11.26 11.26 11.12 1,000 3,480 -0.1
16/05/2013
11.26
 52,730 11.37 11.37 11.15 500 26,250 -0.8
15/05/2013
11.37
 14,110 10.94 11.37 10.76 2,500 0 0.1
14/05/2013
10.94
 86,210 11.37 11.37 10.83 0 32,700 -1.0
13/05/2013
11.37
 80,660 11.69 11.69 11.37 0 33,720 -1.1
10/05/2013
11.69
 103,650 11.86 11.90 11.47 13,050 42,740 -1.0
09/05/2013
11.86
 218,870 11.37 12.00 11.54 9,600 82,420 -2.4
08/05/2013
11.37
 162,470 10.87 11.61 11.01 0 1,600 -0.1
07/05/2013
10.87
 101,950 10.80 11.29 10.80 10,150 18,160 -0.2
06/05/2013
10.80
 93,600 10.34 10.83 10.48 31,310 10,000 0.6
03/05/2013
10.34
 22,040 10.30 10.34 10.16 0 0 0
02/05/2013
10.30
 16,470 10.30 10.34 10.23 0 6,060 -0.2
26/04/2013
10.30
 21,250 10.48 10.51 10.30 0 4,200 -0.1
25/04/2013
10.48
 47,230 10.30 10.80 10.30 0 0 0
24/04/2013
10.30
 44,520 10.30 10.97 10.26 1,000 4,870 -0.1
23/04/2013
10.30
 29,270 10.30 10.30 10.19 1,000 17,280 -0.5
22/04/2013
10.30
 19,460 10.30 10.30 10.23 13,120 60 0.4
18/04/2013
10.30
 24,810 10.30 10.34 10.23 11,010 0 0.3
17/04/2013
10.30
 82,830 9.77 10.44 9.94 0 200 -0.0
16/04/2013
9.77
 65,790 10.16 10.19 9.77 10,940 27,000 -0.4
15/04/2013
10.16
 17,610 10.12 10.30 9.98 10,800 0 0.3
12/04/2013
10.12
 42,730 10.23 10.94 10.12 0 0 0
11/04/2013
10.23
 92,780 10.94 11.08 10.23 11,200 76,000 -1.9
10/04/2013
10.94
 145,930 10.30 11.01 10.44 15,200 0 0.5
09/04/2013
10.30
 37,800 10.26 10.37 10.19 10,800 9,600 0.0

Chính sách bảo mật | Điều khoản sử dụng |