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)
30/08/2011
4.57
 37,560 4.47 4.66 4.49 0 0 0
29/08/2011
4.47
 83,000 4.42 4.49 4.42 0 11,000 -0.2
26/08/2011
4.42
 51,520 4.44 4.47 4.42 0 0 0
25/08/2011
4.44
 78,020 4.44 4.47 4.42 650 0 0.0
24/08/2011
4.44
 42,170 4.47 4.52 4.25 11,500 7,000 0.1
23/08/2011
4.47
 75,860 4.42 4.52 4.42 10,200 0 0.2
22/08/2011
4.42
 71,860 4.22 4.42 4.15 500 0 0.0
19/08/2011
4.22
 186,790 4.15 4.25 4.15 5,200 339,290 -5.7
18/08/2011
4.15
 286,780 4.15 4.27 4.15 0 240,700 -4.1
17/08/2011
4.15
 7,590 4.12 4.15 4.07 1,150 700 0.0
16/08/2011
4.12
 30,850 4.17 4.17 4.07 0 2,000 -0.0
15/08/2011
4.17
 1,010 4.12 4.17 4.15 0 0 0
12/08/2011
4.12
 1,020 4.05 4.12 4.12 0 0 0
11/08/2011
4.05
 110,390 4.05 4.10 4.00 0 101,000 -1.7
10/08/2011
4.05
 99,300 4.05 4.22 4.03 0 45,500 -0.8
09/08/2011
4.05
 15,580 4.22 4.22 4.05 0 0 0
08/08/2011
4.22
 16,850 4.15 4.22 4.10 0 0 0
05/08/2011
4.15
 42,100 4.17 4.17 4.12 0 38,570 -0.7
04/08/2011
4.17
 75,350 4.22 4.25 4.17 0 61,090 -1.0
03/08/2011
4.22
 20,280 4.12 4.22 4.05 2,500 0 0.0
02/08/2011
4.12
 14,660 4.12 4.12 4.12 10,000 1,700 0.1
01/08/2011
4.12
 3,860 4.15 4.15 4.12 500 3,860 -0.1
29/07/2011
4.15
 30,830 4.17 4.17 4.12 6,000 430,830 -7.0
28/07/2011
4.17
 101,100 4.12 4.25 4.15 0 52,010 -0.9
27/07/2011
4.12
 37,750 4.15 4.15 4.10 0 29,010 -0.5
26/07/2011
4.15
 22,200 4.12 4.15 4.12 5,000 10,000 -0.1
25/07/2011
4.12
 9,690 4.15 4.15 4.12 0 0 0
22/07/2011
4.15
 4,380 4.12 4.15 4.10 0 1,100 -0.0
21/07/2011
4.12
 33,610 4.17 4.17 4.12 5,000 19,900 -0.3
20/07/2011
4.17
 44,750 4.17 4.25 4.17 0 38,430 -0.7
19/07/2011
4.17
 23,210 4.10 4.17 4.10 0 18,300 -0.3
18/07/2011
4.10
 1,546 4.17 4.17 4.10 0 14,150 -0.2
15/07/2011
4.17
 6,730 4.20 4.20 4.17 5,500 0 0.1
14/07/2011
4.20
 11,000 4.12 4.20 4.12 0 0 0
13/07/2011
4.12
 19,100 4.15 4.15 4.12 0 1,700 -0.0
12/07/2011
4.15
 19,420 4.15 4.15 4.12 0 2,290 -0.0
11/07/2011
4.15
 23,100 4.15 4.15 4.12 0 0 0
08/07/2011
4.15
 49,470 4.17 4.17 4.15 0 15,110 -0.3
07/07/2011
4.17
 21,230 4.15 4.22 4.15 2,000 8,610 -0.1
06/07/2011
4.15
 9,250 4.17 4.17 4.15 0 0 0
05/07/2011
4.17
 35,290 4.10 4.17 4.15 5,990 23,740 -0.3
04/07/2011
4.10
 15,260 4.17 4.25 4.10 0 220 -0.0
01/07/2011
4.17
 71,010 4.17 4.20 4.15 1,900 38,010 -0.6
30/06/2011
4.17
 71,630 4.17 4.17 4.15 500 67,820 -1.1
29/06/2011
4.17
 111,410 4.20 4.20 4.17 2,400 103,000 -1.7
28/06/2011
4.20
 129,800 4.25 4.32 4.17 2,800 7,000 -0.1
27/06/2011
4.25
 148,840 4.20 4.27 4.20 1,430 15,000 -0.2
24/06/2011
4.20
 125,310 4.15 4.34 4.17 0 24,000 -0.4
23/06/2011
4.15
 13,260 4.20 4.27 4.15 0 6,500 -0.1
22/06/2011
4.20
 5,670 4.17 4.27 4.12 0 2,940 -0.1
21/06/2011
4.17
 21,900 4.03 4.17 4.00 1,940 0 0.0
20/06/2011
4.03
 50,360 4.17 4.25 4.00 1,000 10,000 -0.1
17/06/2011
4.17
 18,910 4.17 4.22 4.15 5,000 0 0.1
16/06/2011
4.17
 65,240 4.17 4.25 4.17 11,000 22,120 -0.2
15/06/2011
4.17
 134,800 4.30 4.30 4.12 1,200 40,200 -0.7
14/06/2011
4.30
 116,580 4.30 4.39 4.27 54,900 67,960 -0.2
13/06/2011
4.30
 73,580 4.37 4.37 4.30 2,000 27,410 -0.4
10/06/2011
4.37
 67,270 4.32 4.47 4.32 0 0 0
09/06/2011
4.32
 40,350 4.32 4.34 4.30 0 28,700 -0.5
08/06/2011
4.32
 42,520 4.37 4.39 4.22 10,000 5,000 0.1
07/06/2011
4.37
 39,220 4.17 4.37 4.27 8,300 9,000 -0.0
06/06/2011
4.17
 100 4.15 4.17 4.17 0 100 -0.0
03/06/2011
4.15
 165,250 4.34 4.49 4.15 200 126,380 -2.1
02/06/2011
4.34
 87,530 4.17 4.37 4.22 5,100 51,000 -0.8
01/06/2011
4.17
 101,290 4.10 4.20 4.10 0 71,100 -1.2
31/05/2011
4.10
 55,600 4.00 4.20 4.00 40,000 0 0.7
30/05/2011
4.00
 85,410 4.15 4.17 3.95 3,000 5,000 -0.0
27/05/2011
4.15
 23,450 3.98 4.15 3.88 1,800 1,000 0.0
26/05/2011
3.98
 166,100 3.80 3.98 3.63 13,000 0 0.2
25/05/2011
3.80
 100,630 4.00 4.17 3.80 0 2,000 -0.0
24/05/2011
4.00
 128,120 4.17 4.17 3.98 15,000 0 0.2
23/05/2011
4.17
 60,890 4.27 4.34 4.12 280 0 0.0
20/05/2011
4.27
 34,670 4.25 4.30 4.20 6,000 10,000 -0.1
19/05/2011
4.25
 35,230 4.27 4.27 4.20 10,000 0 0.2
18/05/2011
4.27
 50,350 4.32 4.32 4.15 0 5,000 -0.1
17/05/2011
4.32
 40,300 4.30 4.37 4.20 0 0 0
16/05/2011
4.30
 47,670 4.37 4.42 4.30 2,000 0 0.0
13/05/2011
4.37
 125,850 4.22 4.42 4.25 0 3,100 -0.1
12/05/2011
4.22
 100,990 4.03 4.22 4.07 0 15,000 -0.3
11/05/2011
4.03
 660 3.95 4.10 3.98 0 0 0
10/05/2011
3.95
 17,980 3.93 4.07 3.95 1,000 0 0.0
09/05/2011
3.93
 62,670 4.07 4.07 3.90 0 44,530 -0.7
06/05/2011
4.07
 21,510 4.07 4.07 3.93 0 320 -0.0
05/05/2011
4.07
 45,020 4.17 4.17 4.05 0 32,990 -0.6
04/05/2011
4.17
 18,890 4.15 4.25 4.10 100 7,000 -0.1
29/04/2011
4.15
 29,620 4.15 4.22 4.05 0 27,550 -0.5
28/04/2011
4.15
 4,970 4.15 4.22 4.07 0 200 -0.0
27/04/2011
4.15
 28,200 4.20 4.20 4.07 7,890 25,500 -0.3
26/04/2011
4.20
 11,030 4.39 4.39 4.20 160,400 158,400 0.0
25/04/2011
4.39
 2,800 4.25 4.42 4.22 110 80 0.0
22/04/2011
4.25
 48,320 4.37 4.42 4.25 0 20,000 -0.4
21/04/2011
4.37
 39,990 4.17 4.37 4.20 5,000 0 0.1
20/04/2011
4.17
 53,740 4.22 4.30 4.07 100 0 0.0
19/04/2011
4.22
 21,860 4.42 4.42 4.22 0 12,600 -0.2
18/04/2011
4.42
 1,552 4.57 4.57 4.42 10,000 0 0.2
15/04/2011
4.57
 15,160 4.64 4.64 4.57 0 1,000 -0.0
14/04/2011
4.64
 20,870 4.71 4.71 4.64 0 0 0
13/04/2011
4.71
 12,740 4.76 4.76 4.71 6,370 6,260 0.0
08/04/2011
4.76
 41,740 4.79 4.84 4.76 21,300 0 0.4
07/04/2011
4.79
 87,540 4.84 4.84 4.79 42,000 27,780 0.3

Chính sách bảo mật | Điều khoản sử dụng |